Transaction in Own Shares

RNS Number : 6005H

HSBC Holdings PLC

18 August 2016

HSBC HOLDINGS PLC

18 August 2016

Transaction in own shares

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

Date of purchase:	18 August 2016

Number of ordinary shares of US$0.50 each purchased:	2,163,157
Highest price paid per share:	£5.4450

Lowest price paid per share:	£5.4120

Volume weighted average price paid per share:	£5.4353

Following the purchase of these shares, the Company holds 17,462,843 of its ordinary shares in treasury and has 19,907,589,676 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,907,589,676. 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
08:02:02	543.00	2,344
08:02:02	543.00	1,919
08:02:04	543.00	1,900
08:02:04	543.00	604
08:02:04	543.00	1,890
08:02:06	542.50	554
08:02:06	542.50	514
08:02:43	543.00	4,917
08:03:19	543.20	718
08:03:19	543.20	398
08:04:02	543.00	1,155
08:04:07	543.20	478
08:04:07	543.20	2,331
08:04:12	543.20	155
08:04:12	543.20	902
08:04:35	544.10	573
08:04:35	544.10	3
08:04:35	544.10	478
08:05:19	544.10	1,600
08:05:19	544.00	2,655
08:05:25	543.80	1,133
08:05:26	543.80	2,697
08:08:27	544.10	700
08:08:29	544.00	2,709
08:08:30	544.00	2,416
08:09:16	544.10	1,342
08:09:16	544.10	2,932
08:10:00	543.90	4,786
08:10:00	543.80	330
08:10:00	543.90	1,960
08:10:17	542.90	2,385
08:10:18	542.90	806
08:11:04	543.20	5,125
08:11:06	543.20	1,430
08:11:06	543.40	1,600
08:11:06	543.40	1,200
08:11:11	543.40	1,042
08:11:42	543.70	284
08:11:42	543.70	2,610
08:11:49	543.80	1,033
08:11:49	543.80	1,859
08:11:54	543.80	905
08:11:54	543.80	2,662
08:12:03	543.80	2,000
08:12:08	543.80	1,400
08:12:19	543.50	2,018
08:12:38	543.30	2,882
08:12:38	543.30	3,288
08:12:38	543.30	180
08:13:02	543.10	2,000
08:13:05	543.10	905
08:13:05	543.10	424
08:13:05	543.10	48
08:13:19	543.00	407
08:13:19	543.00	837
08:14:17	543.40	638
08:14:17	543.40	573
08:14:22	543.40	1,240
08:14:22	543.40	3,453
08:14:22	543.40	862
08:14:38	543.00	3,087
08:14:38	543.00	130
08:14:59	543.00	426
08:14:59	543.00	2,753
08:14:59	543.00	1,946
08:14:59	543.00	1,108
08:15:24	543.00	2,845
08:16:30	543.20	2,000
08:16:35	543.20	1,589
08:16:35	543.20	282
08:17:02	543.40	2,000
08:17:56	543.70	2,000
08:17:56	543.70	2,295
08:18:01	543.70	260
08:18:01	543.70	852
08:18:01	543.70	542
08:18:03	543.70	990
08:18:15	543.70	2,366
08:18:19	543.50	5,125
08:18:40	543.50	990
08:19:08	543.50	1,838
08:19:08	543.50	2,682
08:19:24	543.30	1,000
08:19:36	543.30	800
08:19:42	543.30	800
08:19:42	543.30	591
08:19:47	543.30	3,082
08:20:01	543.20	1,619
08:20:01	543.20	1,000
08:20:01	543.20	1,118
08:20:01	543.10	1,078
08:20:32	543.10	1,100
08:20:32	543.10	596
08:20:39	543.10	3,310
08:20:54	542.90	2,000
08:21:09	543.20	2,000
08:21:09	543.20	890
08:21:09	543.20	1,120
08:21:09	543.20	452
08:21:14	543.00	2,000
08:21:14	543.00	890
08:21:14	543.10	200
08:21:14	543.10	741
08:21:53	542.90	890
08:22:01	542.90	3,407
08:22:08	542.90	890
08:22:13	542.90	890
08:22:18	542.80	2,379
08:22:26	542.80	890
08:22:47	543.10	1,400
08:22:47	543.10	2,000
08:22:47	543.20	759
08:22:54	543.00	890
08:22:54	543.00	312
08:22:59	543.10	2,000
08:22:59	543.10	478
08:23:15	543.00	2,000
08:23:20	543.00	2,000
08:23:20	543.00	730
08:23:20	543.00	178
08:23:25	543.10	4,170
08:23:50	542.90	4,889
08:24:12	543.00	710
08:24:12	543.00	3,069
08:24:15	543.00	695
08:24:15	543.00	487
08:25:24	542.90	912
08:25:29	542.90	912
08:25:29	542.90	3,195
08:25:43	543.00	912
08:25:43	543.00	764
08:25:56	543.10	1,844
08:25:56	543.10	912
08:26:12	543.10	525
08:26:12	543.20	2,673
08:26:12	543.20	722
08:26:12	543.20	362
08:26:12	543.20	1,200
08:26:40	543.40	1,200
08:26:40	543.40	525
08:27:20	543.40	4,157
08:27:20	543.40	2,000
08:27:20	543.40	830
08:27:20	543.40	2,295
08:27:43	543.40	1,805
08:28:03	543.60	4,275
08:28:17	543.60	4,214
08:29:01	543.30	650
08:29:01	543.30	1,200
08:29:01	543.30	950
08:29:02	543.30	1,017
08:29:30	543.30	1,352
08:30:26	543.50	1,487
08:31:34	543.60	2,000
08:31:39	543.70	700
08:31:39	543.70	858
08:32:02	543.70	950
08:32:02	543.70	202
08:32:07	543.60	2,000
08:32:12	543.70	2,944
08:32:19	543.70	950
08:32:19	543.70	590
08:32:26	543.70	950
08:32:26	543.70	299
08:32:46	543.90	534
08:32:46	543.90	447
08:32:46	543.90	1,000
08:32:46	543.90	945
08:32:50	543.90	477
08:32:51	543.90	921
08:32:51	543.90	1,509
08:32:56	543.90	2,000
08:32:56	543.90	199
08:33:43	543.80	5,000
08:33:43	543.80	445
08:33:51	543.70	4,069
08:34:00	543.70	5,000
08:34:00	543.70	12
08:34:05	543.70	1,123
08:34:23	543.90	1
08:34:23	543.90	990
08:34:28	543.90	2,000
08:34:28	543.90	990
08:34:28	543.90	511
08:34:50	543.80	3,694
08:34:55	543.90	1,231
08:36:15	543.80	4,085
08:36:15	543.80	650
08:37:05	544.00	5,125
08:37:37	544.20	158
08:37:37	544.20	3,632
08:37:37	544.20	244
08:37:37	544.20	2,000
08:37:37	544.20	45
08:37:37	544.20	1,000
08:37:47	544.40	3,000
08:37:47	544.40	642
08:37:52	544.30	876
08:37:52	544.30	1,124
08:37:53	544.30	1,300
08:37:57	544.30	1,183
08:38:17	544.30	1,180
08:38:17	544.30	49
08:39:43	543.90	3,543
08:40:03	543.80	1,277
08:43:00	543.80	1,939
08:43:06	543.80	2,643
08:43:36	543.60	448
08:43:47	543.60	1,000
08:43:47	543.60	2,000
08:43:49	543.60	307
08:43:49	543.60	1,183
08:44:48	543.70	1,260
08:44:53	543.70	670
08:44:53	543.70	1,100
08:44:53	543.70	1,264
08:44:53	543.70	1,200
08:44:53	543.70	290
08:45:09	543.50	1,160
08:45:09	543.50	1,100
08:45:09	543.50	330
08:45:09	543.50	999
08:45:23	543.60	2,226
08:47:11	543.80	2,934
08:47:13	543.80	2,000
08:48:54	544.20	3,114
08:48:54	544.20	1,252
08:48:54	544.20	18
08:49:18	544.20	1,189
08:51:25	543.80	1,172
08:51:25	543.80	1,400
08:51:25	543.80	313
08:51:39	543.80	970
08:51:39	543.80	302
08:52:24	544.00	2,000
08:52:24	544.00	840
08:52:30	544.10	950
08:52:30	544.10	483
08:52:35	544.00	543
08:52:35	544.00	615
08:54:13	543.80	3,623
08:54:13	543.80	1,398
08:55:15	543.90	410
08:55:15	543.90	1,100
08:55:16	543.90	1,588
08:55:21	543.90	1,950
08:56:48	543.80	4,370
08:57:25	544.00	4,521
08:57:25	544.00	1,000
08:57:25	544.00	719
08:57:41	544.00	3,564
08:57:43	544.00	1,299
09:00:24	543.80	3,839
09:00:24	543.80	1,000
09:01:45	544.00	3,803
09:01:45	544.00	1,402
09:02:19	543.90	790
09:02:19	543.90	272
09:02:24	543.90	428
09:02:48	543.90	1,300
09:02:48	543.90	2,700
09:03:06	544.00	2,000
09:03:06	544.00	37
09:03:14	544.00	1,906
09:03:19	544.00	94
09:03:19	544.00	835
09:03:19	544.00	125
09:03:52	544.00	981
09:03:52	544.00	49
09:03:57	544.00	981
09:04:02	543.90	800
09:04:02	543.90	1,200
09:04:02	543.90	820
09:04:02	543.90	800
09:04:02	543.90	2,000
09:04:02	543.90	2,481
09:04:15	544.00	4,420
09:04:22	544.00	820
09:04:22	544.00	505
09:04:30	544.00	3,692
09:04:59	543.80	2,000
09:05:04	544.00	2,000
09:05:09	544.00	2,000
09:06:23	543.80	639
09:06:23	543.80	199
09:06:23	543.80	3,034
09:06:23	543.80	1,294
09:07:09	544.00	2,007
09:07:14	544.00	3,097
09:07:31	543.90	3,927
09:07:33	544.00	5,125
09:07:35	544.00	964
09:07:35	544.00	4,161
09:08:09	544.00	5,077
09:08:09	544.00	48
09:08:12	544.20	117
09:08:12	544.20	1,312
09:08:25	544.00	1,100
09:08:25	544.00	1,700
09:08:27	543.90	5,125
09:08:27	543.90	2,000
09:08:27	543.90	1,700
09:08:27	543.90	1,425
09:08:35	543.80	1,167
09:09:08	543.90	1,469
09:09:41	543.90	2,801
09:09:41	543.90	2,324
09:09:42	543.80	1,181
09:09:42	543.80	1,450
09:10:10	543.90	2,000
09:10:10	543.90	1,000
09:10:10	543.90	1,306
09:10:29	543.80	1,613
09:10:33	543.80	3,512
09:11:26	543.70	2,000
09:11:33	544.00	1,100
09:11:38	544.00	2,000
09:11:38	544.00	595
09:11:38	543.90	1,548
09:11:38	543.90	372
09:11:51	543.70	1,600
09:11:51	543.70	590
09:11:51	543.70	1,103
09:12:22	543.70	2,000
09:12:22	543.70	1,002
09:12:22	543.70	1,776
09:13:42	543.60	2,000
09:13:42	543.60	950
09:13:42	543.60	2,000
09:13:42	543.60	175
09:14:02	543.70	1,400
09:14:02	543.70	2,000
09:14:02	543.70	3,000
09:14:02	543.70	2,273
09:14:02	543.70	950
09:14:02	543.70	1,256
09:14:17	543.80	1,300
09:14:17	543.80	1,350
09:14:24	543.80	2,034
09:15:23	543.60	1,142
09:15:23	543.60	3,012
09:15:23	543.60	1,300
09:15:23	543.60	11
09:16:02	543.70	362
09:16:07	543.70	2,000
09:16:07	543.70	1,166
09:16:07	543.70	1,100
09:16:07	543.70	590
09:17:45	543.70	2,300
09:17:45	543.70	1,104
09:17:46	543.70	950
09:17:46	543.70	589
09:17:46	543.70	200
09:17:46	543.70	91
09:19:59	543.80	1,200
09:20:45	543.90	1,476
09:20:52	543.90	1,050
09:20:57	543.90	200
09:21:02	543.90	590
09:21:42	544.00	5,125
09:22:39	543.80	1,418
09:22:39	543.80	2,839
09:22:48	544.00	1,062
09:23:39	543.90	3,132
09:23:39	543.90	640
09:23:39	543.90	1,878
09:25:00	544.00	990
09:25:00	544.00	216
09:25:05	544.00	1,860
09:25:05	544.00	1,895
09:26:30	544.00	1,072
09:26:30	544.00	520
09:26:33	544.00	777
09:26:37	544.00	3,114
09:26:37	544.00	1,234
09:26:37	544.00	1,300
09:27:04	544.00	800
09:27:09	544.00	800
09:27:09	544.00	774
09:29:18	543.70	2,000
09:29:23	543.70	740
09:29:28	543.70	740
09:29:28	543.70	1,160
09:31:07	543.90	5,125
09:31:07	543.90	1,231
09:31:34	543.80	2,411
09:31:34	543.80	870
09:31:34	543.80	85
09:32:20	543.60	324
09:32:20	543.60	4,713
09:32:24	543.50	4,654
09:33:06	543.80	1,575
09:33:06	543.80	1,049
09:33:08	543.70	1,594
09:33:16	543.70	191
09:33:16	543.70	2,000
09:33:16	543.70	1,252
09:33:16	543.70	990
09:33:30	543.60	990
09:33:30	543.60	330
09:33:39	543.60	230
09:33:39	543.60	990
09:34:40	543.60	5,125
09:34:40	543.60	351
09:34:40	543.60	1,149
09:34:45	543.60	955
09:34:45	543.60	750
09:34:45	543.60	613
09:35:08	543.50	5,125
09:35:21	543.70	1,507
09:35:24	543.70	1,500
09:35:24	543.70	1,300
09:35:24	543.70	907
09:35:24	543.70	314
09:35:49	543.70	789
09:35:49	543.70	477
09:35:49	543.70	589
09:35:54	543.70	582
09:35:54	543.70	445
09:35:58	543.70	1,523
09:35:58	543.70	722
09:36:21	543.60	493
09:36:27	543.60	4,634
09:36:27	543.60	1,067
09:36:27	543.60	4,184
09:38:00	543.50	5,125
09:38:01	543.50	910
09:38:01	543.50	548
09:38:46	543.70	2,000
09:38:51	543.70	919
09:38:56	543.70	1,175
09:38:56	543.70	147
09:40:24	543.60	1,920
09:40:24	543.60	330
09:40:24	543.60	1,287
09:40:24	543.60	674
09:40:37	543.60	600
09:40:37	543.60	529
09:41:16	543.50	4,006
09:41:38	543.70	1,197
09:43:15	543.80	580
09:43:15	543.80	2,200
09:43:15	543.80	668
09:43:24	543.80	1,331
09:43:56	543.50	2,000
09:43:56	543.50	391
09:44:30	543.70	574
09:44:30	543.80	1,000
09:44:30	543.80	1,252
09:44:30	543.80	1,200
09:44:30	543.80	359
09:44:59	543.70	2,000
09:44:59	543.70	1,149
09:44:59	543.70	1,567
09:44:59	543.70	610
09:45:48	543.90	1,973
09:46:06	544.00	239
09:46:16	544.00	5,125
09:46:16	544.00	1,600
09:46:16	544.00	1,500
09:46:16	544.00	1,900
09:46:16	544.00	125
09:46:32	544.00	1,600
09:46:32	544.00	500
09:46:32	544.00	333
09:47:00	543.90	579
09:47:00	543.90	1,773
09:47:00	543.90	1,876
09:47:00	543.90	1,600
09:47:00	543.90	19
09:48:16	544.00	139
09:48:16	544.00	4,292
09:48:16	544.00	1,989
09:50:07	543.90	418
09:50:07	543.90	186
09:50:07	543.90	2,198
09:50:37	543.80	1,078
09:50:57	543.80	3,193
09:51:02	543.80	1,243
09:51:02	543.80	1,954
09:51:07	543.80	1,403
09:51:27	543.80	2,606
09:52:34	543.60	12
09:52:34	543.60	1,051
09:52:39	543.60	4,641
09:52:44	543.60	5,000
09:52:44	543.60	661
09:53:22	543.70	1,050
09:53:27	543.70	642
09:53:32	543.70	2,000
09:53:32	543.70	642
09:53:37	543.70	2,000
09:53:37	543.70	642
09:53:37	543.70	257
09:53:37	543.70	1,000
09:53:42	543.70	2,000
09:53:42	543.70	390
09:53:47	543.70	2,000
09:53:47	543.70	1,363
09:54:17	543.70	5,125
09:55:03	543.80	3,750
09:55:03	543.80	2,012
09:55:08	543.70	700
09:55:20	543.80	3,750
09:55:20	543.80	20
09:55:25	543.80	1,300
09:55:25	543.80	5
09:56:41	543.80	1,071
09:56:46	543.80	2,256
09:56:51	543.80	1,077
09:57:07	543.80	3,721
09:57:12	543.80	3,247
09:57:17	543.80	2,817
09:57:32	543.70	436
09:57:32	543.70	1,046
09:57:32	543.70	2,732
09:57:32	543.70	150
09:57:32	543.70	502
09:59:45	543.80	3,750
09:59:45	543.80	1,271
09:59:50	543.80	3,078
09:59:50	543.80	1,552
09:59:55	543.80	2,564
10:00:39	543.70	1,639
10:00:39	543.70	587
10:00:40	543.70	565
10:00:40	543.70	280
10:00:40	543.70	400
10:03:45	543.80	3,225
10:04:05	543.80	1,591
10:04:05	543.80	158
10:04:17	543.80	1,196
10:04:17	543.80	60
10:04:22	543.80	1,683
10:04:22	543.80	1,888
10:05:59	543.70	2,000
10:06:04	543.70	2,000
10:06:04	543.70	1,100
10:06:04	543.70	408
10:06:04	543.70	500
10:06:04	543.70	45
10:07:35	543.80	166
10:07:35	543.80	1,900
10:07:35	543.80	1,844
10:07:35	543.80	963
10:09:13	544.00	4,028
10:09:13	544.00	108
10:09:35	544.10	2,000
10:09:35	544.10	1,400
10:09:40	544.10	1,400
10:09:40	544.10	1,193
10:10:14	544.10	656
10:10:14	544.10	2,200
10:10:14	544.10	1,348
10:12:16	544.20	1,772
10:12:21	544.20	978
10:12:21	544.20	308
10:12:26	544.20	1,132
10:12:26	544.20	477
10:12:33	544.20	1,481
10:13:23	544.20	2,200
10:13:23	544.20	1,149
10:13:28	544.20	1,730
10:15:22	544.30	1,822
10:15:22	544.30	160
10:15:22	544.30	882
10:15:22	544.30	1,600
10:15:22	544.30	277
10:16:49	544.20	193
10:16:49	544.20	3,883
10:16:49	544.20	1,171
10:16:49	544.20	122
10:19:55	543.90	296
10:19:55	543.90	589
10:19:55	543.90	650
10:19:55	543.90	1,400
10:19:55	543.90	583
10:20:21	543.90	1,251
10:20:21	543.90	66
10:24:19	543.80	287
10:24:19	543.80	950
10:24:19	543.80	2,581
10:25:14	543.90	1,651
10:29:51	543.70	971
10:29:51	543.70	650
10:29:51	543.70	650
10:30:14	543.70	1,090
10:30:14	543.70	780
10:30:14	543.70	589
10:30:14	543.70	197
10:33:20	543.80	2,000
10:33:25	543.80	2,000
10:33:29	543.70	5,030
10:33:29	543.70	95
10:33:55	543.70	736
10:36:07	543.60	1,334
10:36:07	543.60	1,900
10:36:07	543.60	722
10:36:07	543.60	300
10:36:18	543.60	171
10:36:18	543.60	1,738
10:41:49	543.80	266
10:41:49	543.80	2,754
10:41:54	543.80	1,518
10:43:39	544.10	304
10:43:39	544.10	100
10:43:39	544.10	1,218
10:43:39	544.10	2,000
10:43:39	544.10	2,404
10:43:39	544.10	1,451
10:43:44	544.10	1,054
10:43:44	544.10	1,218
10:43:44	544.10	100
10:43:44	544.10	225
10:45:21	543.90	3,828
10:45:21	543.90	39
10:45:21	543.90	585
10:45:48	544.10	1,300
10:45:48	544.10	2,000
10:45:48	544.10	1,467
10:45:52	544.10	496
10:45:52	544.10	100
10:47:38	544.10	1,740
10:47:38	544.10	2,489
10:47:40	544.00	1,477
10:49:54	543.90	1,884
10:49:54	543.90	1,977
10:49:54	543.90	600
10:49:54	543.90	464
10:53:03	543.50	427
10:53:05	543.50	657
10:53:09	543.50	2,000
10:53:09	543.50	589
10:53:09	543.50	908
10:53:25	543.60	5,125
10:53:25	543.60	1,400
10:53:26	543.60	1,000
10:53:26	543.60	546
10:53:26	543.60	1,000
10:53:26	543.60	1,052
10:53:38	543.70	2,000
10:53:43	543.70	100
10:53:43	543.70	100
10:54:53	543.60	5,125
10:55:17	543.70	4,685
10:55:17	543.70	440
10:55:17	543.70	650
10:55:20	543.70	246
10:56:11	543.70	2,200
10:56:11	543.70	2,679
10:56:11	543.70	1,264
10:56:11	543.70	850
10:56:11	543.70	1,130
10:56:11	543.70	795
10:56:16	543.70	2,000
10:56:16	543.70	100
10:56:16	543.70	100
10:56:16	543.70	2,093
10:57:07	543.70	2,000
10:57:07	543.70	1,100
10:57:07	543.70	1,500
10:57:07	543.70	222
10:57:23	543.60	5,125
10:57:23	543.60	1,071
10:59:16	543.50	1,866
10:59:16	543.50	1,914
11:00:47	543.70	332
11:00:47	543.70	800
11:00:47	543.70	1,844
11:00:47	543.70	100
11:00:47	543.70	100
11:00:52	543.70	100
11:00:52	543.70	100
11:00:52	543.70	477
11:01:38	543.70	14
11:01:38	543.70	477
11:01:38	543.70	2,395
11:01:38	543.70	589
11:01:38	543.70	589
11:01:38	543.70	100
11:01:38	543.70	88
11:01:43	543.70	100
11:01:43	543.70	100
11:01:43	543.70	426
11:01:43	543.70	589
11:01:48	543.80	477
11:01:48	543.80	100
11:01:48	543.80	100
11:01:53	543.80	100
11:01:53	543.80	100
11:01:53	543.80	720
11:01:58	543.80	100
11:01:58	543.80	100
11:01:58	543.80	477
11:03:26	543.80	842
11:03:26	543.80	2,962
11:03:26	543.80	2,000
11:03:26	543.80	589
11:03:26	543.80	589
11:03:26	543.80	700
11:05:19	543.90	1,162
11:05:19	543.90	1,166
11:05:19	543.90	589
11:05:19	543.90	589
11:05:19	543.90	2,119
11:05:25	544.10	2,000
11:05:25	544.10	1,200
11:05:25	544.10	1,925
11:05:26	544.00	5,125
11:05:30	544.00	5,972
11:05:35	544.00	1,214
11:09:35	544.10	2,110
11:10:08	544.30	418
11:10:08	544.30	4,707
11:10:31	544.30	1,636
11:10:31	544.30	589
11:10:57	544.30	2,900
11:10:57	544.30	2,643
11:10:57	544.30	1,229
11:10:57	544.30	1,253
11:11:02	544.30	1,866
11:11:02	544.30	507
11:12:26	544.40	2,196
11:12:31	544.40	100
11:12:31	544.40	100
11:12:31	544.40	100
11:12:31	544.40	2,000
11:12:31	544.40	623
11:14:04	544.20	3,171
11:14:04	544.20	1,184
11:15:12	544.10	1,112
11:15:12	544.10	3,542
11:15:12	544.10	1,215
11:15:44	544.00	5,021
11:15:48	544.00	1,068
11:15:48	544.00	100
11:15:53	544.00	200
11:15:53	544.00	200
11:15:53	544.00	3,639
11:17:42	544.00	8,910
11:17:42	544.00	300
11:17:42	544.00	5,125
11:17:42	544.00	5,125
11:17:47	544.00	4,927
11:17:47	544.00	100
11:17:47	544.00	200
11:17:47	544.00	200
11:17:47	544.00	1,564
11:17:57	544.00	3,862
11:18:19	544.00	44
11:18:19	544.00	100
11:18:19	544.00	200
11:18:19	544.00	4,564
11:19:07	543.90	1,909
11:20:53	543.80	1,400
11:20:53	543.80	948
11:21:58	543.70	1,226
11:25:16	543.60	1,100
11:25:16	543.60	950
11:25:16	543.60	1,166
11:25:16	543.60	1,041
11:25:37	543.50	1,120
11:25:48	543.70	1,589
11:25:48	543.70	1,844
11:25:48	543.70	1,166
11:25:48	543.70	403
11:29:00	543.70	1,545
11:29:00	543.70	2,186
11:29:01	543.70	1,699
11:32:10	543.60	3,770
11:32:15	543.50	1,281
11:35:31	543.50	3,784
11:35:32	543.40	453
11:35:32	543.40	651
11:38:13	543.40	1,346
11:38:13	543.40	1,822
11:38:13	543.40	882
11:38:14	543.40	2,000
11:39:39	543.40	3,547
11:44:27	543.50	1,465
11:44:27	543.50	2,126
11:44:27	543.50	950
11:44:27	543.50	584
11:44:40	543.50	1,135
11:46:08	543.50	2,000
11:46:08	543.50	189
11:46:08	543.50	200
11:46:08	543.50	201
11:46:57	543.50	981
11:48:04	543.80	800
11:48:04	543.80	894
11:49:43	543.70	617
11:49:43	543.70	3,689
11:49:44	543.70	589
11:49:44	543.70	448
11:54:10	543.60	361
11:54:10	543.60	731
11:54:10	543.60	2,145
11:54:10	543.60	1,690
11:54:49	543.60	3,310
11:54:49	543.60	200
11:54:49	543.60	200
11:54:49	543.60	2,342
11:54:54	543.60	3,864
11:56:00	543.80	200
11:56:00	543.80	200
11:56:05	543.80	1,579
11:56:05	543.80	200
11:56:05	543.80	200
11:56:05	543.80	1,400
11:56:10	543.80	200
11:56:10	543.80	200
11:56:15	543.80	200
11:56:15	543.80	200
11:56:15	543.80	716
11:57:43	543.70	3,864
11:58:49	543.70	2,000
11:58:57	543.60	3,173
12:03:14	543.90	1,734
12:03:19	543.90	246
12:03:19	543.90	200
12:03:19	543.90	1,700
12:03:24	543.90	1,257
12:03:24	543.90	32
12:03:29	543.90	97
12:03:29	543.90	164
12:03:34	543.90	2,000
12:03:34	543.90	200
12:03:34	543.90	477
12:03:39	543.90	200
12:03:39	543.90	378
12:03:44	543.90	154
12:03:44	543.90	200
12:03:49	543.90	200
12:03:49	543.90	477
12:04:25	544.00	3,081
12:04:30	544.00	550
12:04:30	544.00	3,451
12:04:30	544.00	200
12:04:35	544.00	200
12:04:35	544.00	2,740
12:05:15	543.70	2,750
12:05:15	543.70	1,700
12:05:20	543.70	1,142
12:10:57	543.50	4,027
12:10:57	543.50	1,111
12:13:56	543.70	40
12:13:56	543.70	477
12:13:56	543.70	200
12:14:01	543.70	2,000
12:14:01	543.70	200
12:14:06	543.70	200
12:14:06	543.70	477
12:14:11	543.70	1,629
12:16:35	543.40	4,303
12:17:20	543.60	2,000
12:17:20	543.60	2,964
12:17:20	543.60	1,030
12:20:22	543.30	78
12:20:22	543.30	3,822
12:20:35	543.40	2,000
12:20:56	543.40	3,550
12:24:16	543.50	131
12:24:16	543.50	407
12:24:34	543.50	1,000
12:24:46	543.50	1,264
12:24:52	543.50	900
12:26:09	543.50	589
12:26:09	543.50	2,000
12:26:09	543.50	323
12:30:00	543.60	2,252
12:30:00	543.60	1,093
12:33:35	543.40	4,864
12:34:03	543.60	1,691
12:35:03	543.50	3,924
12:35:03	543.50	997
12:40:13	543.50	1,400
12:40:13	543.50	1,200
12:40:13	543.50	1,252
12:40:13	543.50	200
12:40:19	543.50	1,275
12:41:36	543.30	4,141
12:46:05	543.40	2,000
12:46:05	543.40	2,200
12:46:05	543.40	336
12:46:05	543.40	1,650
12:49:52	543.50	2,000
12:49:52	543.50	1,100
12:49:52	543.50	460
12:50:35	543.40	1,427
12:54:58	543.20	4,223
12:58:00	543.30	536
12:58:00	543.30	4,484
12:58:13	543.30	1,030
13:01:25	543.30	3,018
13:01:25	543.30	557
13:01:25	543.30	715
13:01:25	543.30	1,166
13:02:28	543.30	1,813
13:02:28	543.30	1,300
13:02:35	543.30	1,743
13:03:33	543.10	200
13:03:33	543.10	1,900
13:03:33	543.10	1,455
13:03:34	543.10	1,169
13:04:50	542.70	965
13:04:50	542.70	478
13:05:17	542.90	3,383
13:05:34	542.90	1,300
13:05:52	542.80	393
13:05:52	542.80	4,336
13:05:52	542.80	1,069
13:08:51	543.10	200
13:08:58	543.20	1,850
13:09:06	543.30	950
13:09:06	543.30	1,900
13:09:06	543.30	1,011
13:09:06	543.30	1,264
13:09:28	543.40	504
13:09:28	543.40	500
13:09:28	543.40	589
13:09:28	543.40	1,166
13:09:33	543.30	1,300
13:09:33	543.30	3,487
13:09:33	543.30	1
13:09:47	543.50	2,000
13:09:47	543.50	1,166
13:10:01	543.40	276
13:10:01	543.40	1,166
13:12:07	543.30	1,094
13:12:12	543.30	2,000
13:12:12	543.30	1,354
13:12:17	543.30	1,746
13:14:32	543.30	44
13:15:03	543.30	3,903
13:15:35	543.30	589
13:17:01	543.50	1,374
13:17:30	543.50	3,362
13:17:31	543.50	2,000
13:17:31	543.50	1,100
13:17:36	543.50	589
13:18:00	543.50	2,000
13:21:37	543.40	69
13:21:49	543.40	2,657
13:21:49	543.40	1,419
13:21:49	543.40	1,233
13:25:16	543.70	111
13:25:16	543.70	4,487
13:33:55	543.60	5,125
13:33:55	543.60	2,000
13:33:55	543.60	1,229
13:34:18	543.60	1,833
13:39:32	543.60	4,470
13:39:39	543.60	1,137
13:48:01	543.60	818
13:48:01	543.60	3,253
13:48:02	543.60	1,172
13:48:02	543.60	35
13:57:57	543.40	3,829
13:57:58	543.40	1,485
14:03:10	543.70	2,000
14:03:10	543.70	1,300
14:03:10	543.70	894
14:05:12	543.40	1,600
14:05:12	543.40	1,183
14:05:12	543.40	1,042
14:05:13	543.40	500
14:05:13	543.40	373
14:05:18	543.40	1,353
14:05:18	543.40	589
14:09:03	543.40	4,173
14:19:23	543.40	1,252
14:19:23	543.40	1,174
14:19:38	543.40	5,125
14:19:38	543.40	1,681
14:19:46	543.40	200
14:20:07	543.30	2,000
14:20:12	543.30	2,000
14:20:12	543.30	200
14:20:17	543.30	2,000
14:20:17	543.30	100
14:20:22	543.30	100
14:20:45	543.30	2,000
14:21:56	543.50	1,605
14:21:56	543.50	1,600
14:21:56	543.50	1,719
14:24:30	543.90	4,406
14:24:34	544.00	4,699
14:24:34	544.00	1,239
14:25:12	544.00	1,100
14:25:24	543.90	4,492
14:25:39	544.00	408
14:25:39	544.00	400
14:25:39	544.00	589
14:25:39	544.00	200
14:26:06	544.10	723
14:26:07	544.10	854
14:26:07	544.10	820
14:26:07	544.10	464
14:26:51	544.30	798
14:26:51	544.30	671
14:26:51	544.30	477
14:26:51	544.30	85
14:27:04	544.30	2,475
14:27:54	544.30	2,000
14:27:54	544.30	317
14:28:00	544.30	1,524
14:28:00	544.30	1,600
14:28:00	544.30	255
14:30:01	544.50	434
14:30:01	544.50	801
14:30:01	544.50	798
14:30:01	544.50	801
14:30:01	544.50	831
14:30:01	544.50	795
14:30:01	544.50	1,425
14:30:01	544.50	2,399
14:30:08	544.50	2,000
14:30:08	544.50	97
14:30:27	544.20	1,000
14:30:28	544.20	3,335
14:30:29	544.10	321
14:30:31	544.20	500
14:30:31	544.20	100
14:30:31	544.20	500
14:30:31	544.20	1,166
14:30:40	544.10	4,718
14:30:47	544.20	2,000
14:30:47	544.20	1,166
14:30:52	544.20	2,000
14:30:52	544.20	41
14:30:53	544.10	1,441
14:30:53	544.00	5,000
14:31:00	543.80	2,899
14:31:00	543.90	966
14:31:06	543.90	500
14:31:11	543.90	140
14:31:11	543.90	500
14:31:11	543.90	100
14:31:13	543.80	2,366
14:31:13	543.80	812
14:31:13	543.80	738
14:31:17	543.80	2,747
14:31:17	543.80	500
14:31:22	543.80	500
14:31:22	543.80	750
14:31:23	543.70	1,234
14:31:23	543.70	500
14:31:27	543.70	500
14:31:27	543.70	477
14:31:31	542.90	1,500
14:31:31	542.90	3,625
14:31:32	542.90	25
14:31:37	542.80	2,000
14:31:43	542.80	4,345
14:31:43	542.80	266
14:31:43	542.80	514
14:32:00	543.10	2,000
14:32:05	543.10	500
14:32:10	543.20	1,174
14:32:15	543.40	1,900
14:32:15	543.40	478
14:32:20	543.40	1,500
14:32:25	543.40	2,000
14:32:30	543.40	2,000
14:32:30	543.40	500
14:32:30	543.40	1,200
14:32:30	543.40	1,172
14:32:30	543.40	1,655
14:32:30	543.40	1,100
14:32:37	543.40	2,000
14:32:42	543.40	1,758
14:32:56	543.50	2,624
14:32:56	543.50	2,000
14:32:56	543.50	259
14:33:10	543.30	69
14:33:10	543.30	3,200
14:33:10	543.30	958
14:33:31	543.10	2,000
14:33:31	543.10	1,476
14:33:38	543.00	1,635
14:33:39	542.90	500
14:33:39	542.90	3,000
14:33:39	542.90	625
14:33:39	542.90	764
14:33:39	542.80	682
14:33:39	542.80	418
14:33:44	542.80	3,850
14:33:55	542.60	1,214
14:34:03	542.50	3,801
14:34:49	542.40	2,000
14:34:49	542.40	1,166
14:34:49	542.40	352
14:34:54	542.40	148
14:35:21	542.70	1,600
14:35:21	542.70	2,000
14:35:21	542.70	1,525
14:35:26	542.50	2,000
14:35:26	542.50	1,200
14:35:26	542.50	500
14:35:33	542.50	200
14:35:33	542.50	200
14:35:33	542.50	2,200
14:35:33	542.50	1,079
14:35:48	542.40	589
14:36:11	542.30	200
14:36:11	542.30	200
14:36:11	542.30	200
14:36:11	542.30	200
14:36:12	542.30	200
14:36:14	542.30	200
14:36:15	542.30	200
14:36:16	542.30	200
14:36:17	542.30	200
14:36:19	542.30	200
14:36:41	542.40	2,671
14:36:41	542.40	2,454
14:36:42	542.30	2,208
14:38:40	542.60	4,900
14:38:40	542.60	225
14:38:47	542.30	200
14:38:47	542.30	500
14:38:47	542.30	4,425
14:38:55	542.20	1,895
14:38:55	542.20	478
14:38:55	542.20	500
14:38:55	542.20	1,099
14:39:00	542.10	1,732
14:39:55	542.10	1,864
14:39:55	542.10	2,618
14:39:55	542.10	200
14:40:10	542.10	788
14:40:10	542.10	1,143
14:40:10	542.10	1,762
14:40:28	542.00	142
14:40:30	542.00	1,077
14:42:57	541.40	1,003
14:42:57	541.40	1,902
14:43:05	541.40	798
14:43:31	541.50	574
14:43:31	541.50	819
14:43:31	541.50	2,857
14:43:31	541.50	819
14:43:31	541.50	828
14:43:31	541.50	167
14:44:20	541.60	3,476
14:44:20	541.60	2,000
14:45:38	541.90	950
14:46:01	541.90	3,420
14:46:34	541.80	4,800
14:46:34	541.80	1,380
14:48:09	541.90	2,000
14:48:09	541.90	1,166
14:48:14	541.90	1,987
14:48:58	541.80	2,000
14:49:03	541.80	430
14:49:03	541.80	29
14:49:03	541.80	2,000
14:50:18	541.60	739
14:50:18	541.60	500
14:50:18	541.60	200
14:50:18	541.60	1,500
14:50:18	541.60	1,000
14:50:29	541.50	1,300
14:50:29	541.50	200
14:50:29	541.50	167
14:51:06	541.40	2,000
14:51:06	541.40	2,000
14:51:35	541.40	1,298
14:51:35	541.50	2,718
14:51:35	541.50	1,166
14:53:07	541.30	1,163
14:53:07	541.30	1,166
14:53:07	541.30	1,136
14:53:30	541.30	2,203
14:53:30	541.30	328
14:53:44	541.30	2,156
14:54:14	541.20	2,000
14:54:19	541.20	1,142
14:56:30	542.00	9,201
14:56:45	542.00	1,265
14:57:02	541.90	4,195
14:57:11	542.10	1,522
14:57:20	542.20	92
14:57:27	542.20	1,400
14:57:32	542.20	811
14:57:32	542.20	750
14:57:37	542.20	1,245
14:58:27	542.10	2,000
14:58:32	542.10	2,000
14:58:37	542.10	1,227
15:00:14	542.80	3,225
15:00:14	542.80	1,900
15:00:14	542.70	2,000
15:00:14	542.70	1,000
15:00:27	542.80	1,200
15:00:27	542.80	950
15:00:46	542.90	1,050
15:00:56	542.80	5,125
15:00:56	542.70	27
15:00:56	542.70	100
15:00:56	542.70	100
15:00:56	542.70	1,206
15:00:56	542.70	100
15:01:02	542.70	100
15:01:22	542.60	91
15:01:22	542.60	5,034
15:01:22	542.60	1,206
15:01:27	542.60	1,206
15:01:34	542.50	344
15:01:34	542.50	100
15:01:34	542.50	100
15:01:34	542.50	625
15:01:34	542.50	100
15:01:34	542.50	100
15:01:34	542.50	100
15:01:43	542.50	100
15:01:48	542.50	2,000
15:01:54	542.50	1,766
15:04:05	542.90	100
15:04:05	542.90	79
15:04:05	542.90	3,938
15:05:32	543.20	5,125
15:05:32	543.20	800
15:05:32	543.20	1,166
15:07:11	543.00	2,000
15:07:37	542.80	487
15:08:02	542.90	3
15:08:17	542.90	702
15:08:17	542.90	29
15:08:26	542.60	835
15:08:26	542.70	2,000
15:08:26	542.70	1,961
15:08:26	542.70	329
15:08:31	542.70	1,124
15:09:15	542.60	2,000
15:09:15	542.60	1,300
15:09:15	542.60	190
15:09:22	542.50	1,052
15:10:27	542.60	2,200
15:10:32	542.60	2,000
15:10:32	542.60	478
15:10:32	542.60	988
15:13:45	542.20	1,159
15:13:45	542.20	811
15:13:47	542.20	1,469
15:15:31	542.30	1,149
15:15:31	542.30	1,100
15:15:59	542.20	530
15:15:59	542.20	3,862
15:17:10	542.20	300
15:17:10	542.20	1,000
15:19:07	542.20	3,350
15:19:23	542.20	1,213
15:21:39	542.40	1,600
15:21:39	542.40	1,160
15:21:39	542.40	1,300
15:21:39	542.40	11
15:21:41	542.30	2,000
15:21:41	542.30	130
15:21:55	542.20	2,421
15:21:55	542.20	830
15:22:19	542.20	1,158
15:22:24	542.10	815
15:22:24	542.10	2,000
15:22:24	542.10	900
15:23:06	542.00	2,000
15:23:06	542.00	954
15:23:06	542.00	1,024
15:23:11	542.00	880
15:23:11	542.00	842
15:25:08	541.90	1,300
15:25:08	541.90	1,052
15:26:03	542.10	2,814
15:28:10	542.60	2,000
15:28:15	542.60	2,000
15:28:15	542.60	950
15:28:53	542.50	100
15:28:54	542.60	1,000
15:28:54	542.60	1,000
15:28:54	542.60	1,218
15:28:54	542.60	207
15:28:59	542.60	2,000
15:28:59	542.60	458
15:28:59	542.60	2,233
15:28:59	542.60	1,175
15:30:17	543.00	4,700
15:30:17	543.00	1,241
15:30:17	543.00	153
15:30:41	543.10	3,155
15:31:13	543.20	2,000
15:31:13	543.20	1,177
15:31:13	543.20	1,264
15:31:13	543.20	684
15:31:18	543.10	1,710
15:31:52	543.20	2,000
15:31:52	543.20	1,000
15:32:10	543.30	179
15:32:10	543.30	2,000
15:32:10	543.30	218
15:32:17	543.40	2,000
15:32:17	543.40	792
15:32:22	543.40	1,160
15:32:22	543.40	1,000
15:34:21	543.30	3,765
15:36:37	543.30	1,246
15:37:53	543.30	1,500
15:37:55	543.30	100
15:38:04	543.30	2,544
15:38:04	543.30	1,053
15:39:27	543.40	400
15:39:27	543.40	2,200
15:39:39	543.40	1,416
15:41:48	543.30	3,313
15:41:48	543.30	1,682
15:42:02	543.50	477
15:42:32	543.50	4,266
15:42:33	543.50	524
15:42:33	543.50	991
15:44:08	543.30	551
15:44:08	543.30	3,429
15:44:19	543.40	590
15:45:21	543.30	5,068
15:46:50	543.60	381
15:46:54	543.60	3,000
15:46:54	543.60	100
15:46:54	543.60	86
15:46:59	543.60	2,165
15:46:59	543.60	94
15:47:20	543.70	100
15:47:26	543.70	100
15:47:26	543.70	100
15:47:32	543.70	3,957
15:47:38	543.60	1,200
15:47:39	543.60	1,252
15:47:39	543.60	2,000
15:47:39	543.60	890
15:50:10	543.90	1,331
15:50:10	543.90	2,000
15:50:15	543.90	1,926
15:50:41	543.80	4,244
15:50:46	543.70	100
15:50:46	543.70	180
15:51:09	543.70	590
15:51:10	543.70	733
15:52:07	543.70	1,100
15:52:07	543.70	100
15:52:07	543.70	52
15:52:13	543.70	1,542
15:52:13	543.70	1,102
15:52:13	543.70	1,100
15:52:13	543.70	1,002
15:53:59	543.70	2,500
15:54:36	543.70	1,618
15:55:13	543.80	1,162
15:55:26	544.00	133
15:55:26	544.00	2,586
15:55:26	544.00	2,000
15:55:26	544.00	1,000
15:55:29	543.90	271
15:55:29	543.90	865
15:55:39	544.00	1,600
15:55:53	544.10	500
15:55:53	544.10	2,000
15:55:53	544.10	390
15:56:09	544.10	5,125
15:56:09	544.10	2,944
15:56:10	544.00	4,248
15:56:35	544.20	1,180
15:56:40	544.10	4,229
15:56:40	544.10	149
15:56:45	544.10	1,206
15:56:45	544.10	106
15:57:50	544.20	4,342
15:58:00	544.20	1,200
15:58:00	544.20	260
15:58:00	544.20	100
15:58:00	544.20	1,200
15:58:14	544.30	2,000
15:58:14	544.30	140
15:58:14	544.30	605
15:58:23	544.20	971
15:58:23	544.20	2,000
15:58:24	544.20	1,000
15:58:24	544.20	26
15:58:46	544.10	1,332
15:59:12	544.10	2,000
15:59:12	544.10	1,466
15:59:36	544.30	1,669
16:00:50	544.10	3,897
16:00:50	544.10	350
16:00:50	544.10	751
16:01:44	544.20	3,743
16:02:48	544.40	1,714
16:02:48	544.40	3,411
16:02:48	544.40	633
16:02:48	544.40	300
16:02:48	544.40	923
16:03:50	544.10	1,200
16:03:50	544.10	200
16:03:50	544.10	1,264
16:03:50	544.10	1,177
16:03:50	544.10	223
16:04:41	543.90	5,095
16:05:29	543.80	4,570
16:05:29	543.80	588
16:05:29	543.80	589
16:05:29	543.80	135
16:05:58	543.90	3,783
16:06:41	544.00	4,762
16:06:44	544.00	5,125
16:06:46	544.00	1,356
16:06:51	544.00	5,414
16:06:51	544.00	1,882
16:06:51	544.00	1,200
16:06:51	544.00	2,000
16:06:51	544.00	588
16:07:10	544.00	9,746
16:07:10	544.00	1,200
16:07:10	544.00	2,000
16:07:10	544.00	589
16:07:14	543.90	2,000
16:07:14	543.90	350
16:07:15	543.90	1,975
16:07:21	543.90	4,926
16:07:21	543.90	1,546
16:07:21	543.90	68
16:07:33	544.00	2,414
16:07:55	544.00	100
16:07:55	544.00	2,611
16:08:15	544.00	396
16:08:15	544.00	902
16:08:15	544.00	968
16:08:23	544.00	589
16:08:29	544.10	1,076
16:08:29	544.10	589
16:08:34	544.10	589
16:08:34	544.10	1,200
16:08:40	544.10	2,000
16:08:40	544.10	1,087
16:09:06	544.10	588
16:09:06	544.10	1,200
16:09:11	544.10	588
16:09:30	544.20	589
16:09:35	544.20	588
16:09:35	544.20	1,630
16:09:55	544.10	2,000
16:09:55	544.10	294
16:09:55	544.10	1,117
16:09:59	544.00	194
16:10:56	544.00	1,694
16:11:27	544.00	1,300
16:11:32	543.90	3,757
16:11:48	543.90	588
16:11:53	543.90	1,668
16:11:58	543.90	501
16:11:58	543.90	2,000
16:13:56	544.20	2,000
16:13:56	544.20	1,200
16:13:56	544.20	1,241
16:13:56	544.20	374
16:15:01	544.00	4,320
16:15:05	544.00	589
16:15:05	544.00	120
16:15:05	544.00	848
16:15:51	543.90	3,245
16:15:51	543.90	1
16:15:51	543.90	1,656
16:16:12	544.00	2,120
16:16:12	544.00	1,264
16:16:17	544.00	588
16:16:22	544.00	450
16:16:22	544.00	1,160
16:16:22	544.00	1,177
16:16:22	544.00	111
16:16:27	544.00	2,000
16:16:27	544.00	1,200
16:16:27	544.00	336
16:17:39	543.90	1,212
16:17:39	543.90	2,900
16:17:39	543.90	17
16:17:39	543.90	1,042
16:18:21	543.90	4,029
16:18:34	543.90	2,072
16:18:34	543.90	414
16:18:34	543.90	83
16:18:34	543.90	17
16:18:41	543.80	588
16:18:42	543.80	231
16:18:42	543.80	47
16:18:54	544.00	2,000
16:18:54	544.00	1,229
16:18:55	544.10	2,398
16:18:55	544.10	588
16:18:58	544.10	2,000
16:18:58	544.10	349
16:18:58	544.10	400
16:18:58	544.10	70
16:18:58	544.10	80
16:18:58	544.10	14
16:18:58	544.10	16
16:19:00	544.00	406
16:19:01	544.00	823
16:19:01	544.00	406
16:19:01	544.00	794
16:19:01	544.00	464
16:19:01	544.00	159
16:19:03	544.00	125
16:19:04	544.00	25
16:19:36	544.00	70
16:19:36	544.00	52
16:19:37	544.00	323
16:19:48	544.00	2,308
16:19:48	544.00	272
16:19:48	544.00	462
16:19:48	544.00	54
16:19:48	544.00	92
16:19:48	544.00	30