We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
---|---|---|---|---|---|
Unilever Plc | LSE:ULVR | London | Ordinary Share | GB00B10RZP78 | ORD 3 1/9P |
Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
---|---|---|---|---|---|---|---|---|---|---|
13.50 | 0.34% | 3,975.50 | 3,974.50 | 3,975.50 | 3,982.50 | 3,956.00 | 3,974.50 | 2,279,745 | 16:35:22 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Perfume,cosmetic,toilet Prep | 59.6B | 6.49B | 2.5958 | 15.34 | 99.5B |
TIDMULVR
RNS Number : 7177A
Unilever PLC
25 May 2023
TRANSACTIONS IN OWN SECURITIES
25 May 2023
Unilever PLC (the " Company ") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from EXANE SA having its registered office at 6, rue Ménars 75002 Paris, France, with Commercial registration number 342 040 268 RCS Paris ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases: 25 May 2023 Number of ordinary shares purchased: 785,500 Highest price paid per share: GBp 4,172.50 Lowest price paid per share: GBp 4,131.50 Volume weighted average price paid GBp 4,152.44 per share:
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 1 7 March 2023 , as announced on that date .
Following the purchase of these shares, Unilever holds 109,478,369 of its ordinary shares in treasury and has 2,519,815,403 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue Volume weighted Aggregated volume average price (GBp) LSE 4,152.89 530,830 --------------------- ------------------ CBOE BXE 4,151.47 79,472 --------------------- ------------------ CBOE CXE 4,151.62 135,606 --------------------- ------------------ Turquoise 4,151.15 39,592 --------------------- ------------------
Media Enquires:
Please contact the Unilever Press Office at : Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
Quantity Price Trading Venue Time (BST) bought (GBp) 100 4,172.50 LSE 08:00:07 -------- ------------- ---------- 86 4,172.00 LSE 08:00:07 -------- ------------- ---------- 245 4,169.50 LSE 08:00:27 -------- ------------- ---------- 251 4,168.50 CBOE BXE 08:00:27 -------- ------------- ---------- 240 4,169.00 CBOE CXE 08:00:27 -------- ------------- ---------- 223 4,167.00 LSE 08:00:27 -------- ------------- ---------- 233 4,159.00 LSE 08:00:51 -------- ------------- ---------- 270 4,159.00 LSE 08:00:51 -------- ------------- ---------- 341 4,159.00 CBOE CXE 08:01:11 -------- ------------- ---------- 45 4,157.00 CBOE BXE 08:01:12 -------- ------------- ---------- 506 4,159.00 LSE 08:01:37 -------- ------------- ---------- 240 4,157.50 LSE 08:01:37 -------- ------------- ---------- 539 4,158.50 LSE 08:01:57 -------- ------------- ---------- 262 4,156.50 Turquoise 08:02:00 -------- ------------- ---------- 57 4,155.50 CBOE CXE 08:02:00 -------- ------------- ---------- 223 4,155.50 CBOE BXE 08:02:00 -------- ------------- ---------- 115 4,155.50 CBOE BXE 08:02:00 -------- ------------- ---------- 288 4,155.00 LSE 08:02:04 -------- ------------- ---------- 974 4,166.50 CBOE CXE 08:04:14 -------- ------------- ---------- 382 4,166.50 CBOE BXE 08:04:14 -------- ------------- ---------- 441 4,166.50 Turquoise 08:04:14 -------- ------------- ---------- 1,046 4,166.50 LSE 08:04:14 -------- ------------- ---------- 1,433 4,166.50 LSE 08:04:14 -------- ------------- ---------- 265 4,163.00 LSE 08:04:59 -------- ------------- ---------- 197 4,163.00 LSE 08:04:59 -------- ------------- ---------- 96 4,161.50 CBOE BXE 08:04:59 -------- ------------- ---------- 302 4,161.00 LSE 08:05:24 -------- ------------- ---------- 327 4,161.00 LSE 08:05:24 -------- ------------- ---------- 7 4,161.00 LSE 08:05:24 -------- ------------- ---------- 166 4,161.00 LSE 08:05:24 -------- ------------- ---------- 272 4,160.00 LSE 08:05:33 -------- ------------- ---------- 293 4,160.50 LSE 08:05:45 -------- ------------- ---------- 384 4,164.50 CBOE CXE 08:06:50 -------- ------------- ---------- 628 4,164.50 CBOE CXE 08:06:50 -------- ------------- ---------- 181 4,166.50 LSE 08:07:28 -------- ------------- ---------- 1,294 4,166.50 LSE 08:07:28 -------- ------------- ---------- 1,231 4,166.50 LSE 08:07:28 -------- ------------- ---------- 113 4,166.50 LSE 08:07:28 -------- ------------- ---------- 794 4,166.00 CBOE BXE 08:07:28 -------- ------------- ---------- 249 4,164.50 CBOE CXE 08:07:29 -------- ------------- ---------- 377 4,164.50 Turquoise 08:07:29 -------- ------------- ---------- 288 4,163.50 LSE 08:07:53 -------- ------------- ---------- 304 4,163.00 LSE 08:08:07 -------- ------------- ---------- 778 4,163.50 LSE 08:08:20 -------- ------------- ---------- 237 4,162.50 CBOE CXE 08:08:22 -------- ------------- ---------- 138 4,163.00 LSE 08:08:33 -------- ------------- ---------- 450 4,163.00 LSE 08:08:33 -------- ------------- ---------- 368 4,170.50 LSE 08:10:34 -------- ------------- ---------- 976 4,170.50 LSE 08:10:34 -------- ------------- ---------- 700 4,170.50 LSE 08:10:36 -------- ------------- ---------- 700 4,170.50 LSE 08:10:36 -------- ------------- ---------- 295 4,170.50 LSE 08:10:36 -------- ------------- ---------- 140 4,170.50 CBOE CXE 08:10:36 -------- ------------- ---------- 215 4,170.50 CBOE CXE 08:10:36 -------- ------------- ---------- 200 4,170.50 CBOE CXE 08:10:36 -------- ------------- ---------- 465 4,170.50 CBOE CXE 08:10:36 -------- ------------- ---------- 99 4,170.50 CBOE CXE 08:10:36 -------- ------------- ---------- 772 4,169.50 CBOE BXE 08:10:46 -------- ------------- ---------- 423 4,169.00 Turquoise 08:10:46 -------- ------------- ---------- 470 4,167.00 LSE 08:11:21 -------- ------------- ---------- 510 4,167.00 LSE 08:11:21 -------- ------------- ---------- 87 4,166.00 CBOE CXE 08:11:21 -------- ------------- ---------- 98 4,166.00 CBOE CXE 08:11:21 -------- ------------- ---------- 97 4,167.50 LSE 08:12:09 -------- ------------- ---------- 548 4,167.50 LSE 08:12:12 -------- ------------- ---------- 674 4,167.50 LSE 08:12:12 -------- ------------- ---------- 26 4,167.00 LSE 08:12:41 -------- ------------- ---------- 267 4,167.00 LSE 08:12:41 -------- ------------- ---------- 215 4,167.50 CBOE CXE 08:12:43 -------- ------------- ---------- 68 4,167.50 CBOE CXE 08:12:43 -------- ------------- ---------- 200 4,167.50 CBOE CXE 08:12:43 -------- ------------- ---------- 215 4,167.50 CBOE CXE 08:12:43 -------- ------------- ---------- 51 4,167.50 CBOE CXE 08:12:43 -------- ------------- ---------- 79 4,166.00 LSE 08:12:48 -------- ------------- ---------- 67 4,166.00 LSE 08:12:49 -------- ------------- ---------- 48 4,166.00 LSE 08:12:52 -------- ------------- ---------- 65 4,166.00 LSE 08:12:53 -------- ------------- ---------- 671 4,167.00 LSE 08:13:26 -------- ------------- ---------- 170 4,166.50 CBOE CXE 08:13:50 -------- ------------- ---------- 677 4,166.50 CBOE BXE 08:13:50 -------- ------------- ---------- 285 4,166.50 LSE 08:13:50 -------- ------------- ---------- 121 4,166.50 LSE 08:13:50 -------- ------------- ---------- 259 4,165.00 Turquoise 08:13:50 -------- ------------- ---------- 425 4,165.00 LSE 08:14:20 -------- ------------- ---------- 185 4,165.00 LSE 08:14:20 -------- ------------- ---------- 165 4,165.00 LSE 08:14:20 -------- ------------- ----------
594 4,165.00 LSE 08:14:20 -------- ------------- ---------- 43 4,165.00 LSE 08:14:20 -------- ------------- ---------- 361 4,164.00 CBOE CXE 08:14:24 -------- ------------- ---------- 145 4,166.50 LSE 08:15:10 -------- ------------- ---------- 112 4,166.50 LSE 08:15:10 -------- ------------- ---------- 91 4,166.50 LSE 08:15:10 -------- ------------- ---------- 155 4,166.50 LSE 08:15:10 -------- ------------- ---------- 98 4,166.50 LSE 08:15:10 -------- ------------- ---------- 184 4,165.50 CBOE BXE 08:15:11 -------- ------------- ---------- 218 4,165.50 CBOE CXE 08:15:11 -------- ------------- ---------- 119 4,165.50 CBOE BXE 08:15:11 -------- ------------- ---------- 259 4,165.50 LSE 08:15:11 -------- ------------- ---------- 601 4,163.50 LSE 08:15:32 -------- ------------- ---------- 85 4,165.00 LSE 08:16:05 -------- ------------- ---------- 145 4,165.00 LSE 08:16:05 -------- ------------- ---------- 64 4,165.00 LSE 08:16:05 -------- ------------- ---------- 25 4,165.00 CBOE CXE 08:16:21 -------- ------------- ---------- 601 4,165.50 LSE 08:16:39 -------- ------------- ---------- 321 4,166.00 LSE 08:17:00 -------- ------------- ---------- 284 4,166.00 LSE 08:17:00 -------- ------------- ---------- 90 4,166.00 CBOE CXE 08:17:00 -------- ------------- ---------- 72 4,166.00 CBOE CXE 08:17:00 -------- ------------- ---------- 215 4,166.00 CBOE CXE 08:17:00 -------- ------------- ---------- 100 4,166.00 CBOE CXE 08:17:00 -------- ------------- ---------- 166 4,166.00 LSE 08:17:00 -------- ------------- ---------- 122 4,166.00 LSE 08:17:00 -------- ------------- ---------- 215 4,166.00 CBOE CXE 08:17:00 -------- ------------- ---------- 38 4,166.00 CBOE CXE 08:17:01 -------- ------------- ---------- 399 4,165.50 LSE 08:17:30 -------- ------------- ---------- 57 4,165.50 LSE 08:17:30 -------- ------------- ---------- 206 4,165.00 CBOE CXE 08:17:30 -------- ------------- ---------- 310 4,165.00 LSE 08:17:30 -------- ------------- ---------- 359 4,164.50 CBOE BXE 08:17:32 -------- ------------- ---------- 134 4,163.50 LSE 08:17:48 -------- ------------- ---------- 54 4,163.50 LSE 08:17:48 -------- ------------- ---------- 317 4,163.50 Turquoise 08:17:48 -------- ------------- ---------- 257 4,163.50 LSE 08:17:48 -------- ------------- ---------- 226 4,162.50 CBOE BXE 08:18:05 -------- ------------- ---------- 71 4,162.50 CBOE CXE 08:18:05 -------- ------------- ---------- 475 4,164.50 LSE 08:18:24 -------- ------------- ---------- 454 4,164.00 LSE 08:18:28 -------- ------------- ---------- 48 4,163.00 CBOE BXE 08:19:09 -------- ------------- ---------- 71 4,163.00 Turquoise 08:19:09 -------- ------------- ---------- 155 4,163.00 LSE 08:19:09 -------- ------------- ---------- 151 4,163.00 LSE 08:19:09 -------- ------------- ---------- 254 4,163.00 Turquoise 08:19:09 -------- ------------- ---------- 174 4,163.00 CBOE BXE 08:19:09 -------- ------------- ---------- 279 4,165.00 LSE 08:19:38 -------- ------------- ---------- 694 4,165.00 CBOE CXE 08:19:38 -------- ------------- ---------- 226 4,165.00 LSE 08:19:38 -------- ------------- ---------- 78 4,165.00 LSE 08:19:38 -------- ------------- ---------- 603 4,165.00 LSE 08:19:38 -------- ------------- ---------- 68 4,164.50 CBOE BXE 08:19:38 -------- ------------- ---------- 39 4,164.50 CBOE BXE 08:19:38 -------- ------------- ---------- 14 4,164.50 CBOE BXE 08:19:38 -------- ------------- ---------- 206 4,163.00 CBOE CXE 08:19:58 -------- ------------- ---------- 145 4,163.00 LSE 08:20:02 -------- ------------- ---------- 311 4,163.00 LSE 08:20:02 -------- ------------- ---------- 229 4,162.00 CBOE BXE 08:20:08 -------- ------------- ---------- 287 4,162.00 LSE 08:20:08 -------- ------------- ---------- 191 4,161.00 Turquoise 08:20:09 -------- ------------- ---------- 200 4,161.50 CBOE CXE 08:20:30 -------- ------------- ---------- 133 4,161.50 LSE 08:20:30 -------- ------------- ---------- 292 4,161.50 LSE 08:20:30 -------- ------------- ---------- 32 4,161.50 LSE 08:20:54 -------- ------------- ---------- 534 4,161.50 LSE 08:20:58 -------- ------------- ---------- 167 4,161.50 LSE 08:21:10 -------- ------------- ---------- 395 4,161.50 LSE 08:21:10 -------- ------------- ---------- 137 4,162.00 LSE 08:22:05 -------- ------------- ---------- 145 4,162.00 LSE 08:22:05 -------- ------------- ---------- 112 4,162.00 LSE 08:22:05 -------- ------------- ---------- 166 4,162.00 LSE 08:22:05 -------- ------------- ---------- 700 4,161.50 LSE 08:22:49 -------- ------------- ---------- 2 4,161.50 LSE 08:22:49 -------- ------------- ---------- 333 4,161.00 CBOE BXE 08:22:49 -------- ------------- ---------- 215 4,161.50 CBOE CXE 08:22:49 -------- ------------- ---------- 100 4,161.50 CBOE CXE 08:22:49 -------- ------------- ---------- 100 4,161.50 CBOE CXE 08:22:49 -------- ------------- ---------- 266 4,161.00 Turquoise 08:22:49 -------- ------------- ---------- 309 4,161.00 CBOE CXE 08:22:49 -------- ------------- ---------- 706 4,160.50 LSE 08:22:54 -------- ------------- ---------- 211 4,160.00 CBOE BXE 08:23:15 -------- ------------- ---------- 189 4,160.00 CBOE CXE 08:23:15 -------- ------------- ---------- 406 4,160.00 LSE 08:23:15 -------- ------------- ---------- 113 4,160.00 LSE 08:23:43 -------- ------------- ---------- 112 4,160.00 LSE 08:23:43 -------- ------------- ---------- 145 4,160.00 LSE 08:23:43 -------- ------------- ---------- 133 4,160.00 LSE 08:23:43 -------- ------------- ---------- 92 4,160.00 LSE 08:23:43 -------- ------------- ---------- 279 4,159.00 LSE 08:23:54 -------- ------------- ---------- 187 4,158.50 CBOE CXE 08:23:55 -------- ------------- ---------- 126 4,157.00 CBOE BXE 08:24:09 -------- ------------- ---------- 111 4,157.50 LSE 08:24:09 -------- ------------- ---------- 62 4,160.50 LSE 08:25:02 -------- ------------- ---------- 782 4,160.50 LSE 08:25:02 -------- ------------- ---------- 145 4,160.50 LSE 08:25:02 -------- ------------- ---------- 112 4,160.50 LSE 08:25:02 -------- ------------- ---------- 145 4,160.50 LSE 08:25:02 -------- ------------- ---------- 134 4,160.50 LSE 08:25:02 -------- ------------- ---------- 280 4,160.50 LSE 08:25:02 -------- ------------- ---------- 215 4,160.50 CBOE CXE 08:25:26 -------- ------------- ---------- 200 4,160.50 CBOE CXE 08:25:26 -------- ------------- ---------- 792 4,160.00 LSE 08:26:11 -------- ------------- ---------- 14 4,163.00 CBOE CXE 08:26:27 -------- ------------- ---------- 56 4,163.00 CBOE CXE 08:26:27 -------- ------------- ---------- 549 4,163.00 CBOE CXE 08:26:30 -------- ------------- ---------- 41 4,163.00 CBOE BXE 08:26:30 -------- ------------- ---------- 145 4,163.00 LSE 08:26:30 -------- ------------- ---------- 112 4,163.00 LSE 08:26:30 -------- ------------- ---------- 145 4,163.00 LSE 08:26:30
-------- ------------- ---------- 112 4,163.00 LSE 08:26:30 -------- ------------- ---------- 578 4,163.00 CBOE BXE 08:26:30 -------- ------------- ---------- 254 4,163.00 LSE 08:26:30 -------- ------------- ---------- 377 4,162.50 Turquoise 08:26:30 -------- ------------- ---------- 242 4,161.00 LSE 08:26:50 -------- ------------- ---------- 692 4,162.00 LSE 08:27:26 -------- ------------- ---------- 52 4,162.00 LSE 08:27:26 -------- ------------- ---------- 255 4,161.50 LSE 08:27:26 -------- ------------- ---------- 180 4,161.50 CBOE CXE 08:27:26 -------- ------------- ---------- 737 4,165.00 LSE 08:28:31 -------- ------------- ---------- 710 4,165.00 LSE 08:28:33 -------- ------------- ---------- 457 4,166.50 CBOE CXE 08:29:00 -------- ------------- ---------- 188 4,166.50 CBOE CXE 08:29:00 -------- ------------- ---------- 80 4,167.50 CBOE BXE 08:29:03 -------- ------------- ---------- 314 4,167.50 CBOE BXE 08:29:03 -------- ------------- ---------- 224 4,168.00 LSE 08:30:07 -------- ------------- ---------- 580 4,168.00 LSE 08:30:07 -------- ------------- ---------- 185 4,168.00 LSE 08:30:07 -------- ------------- ---------- 228 4,169.00 LSE 08:30:16 -------- ------------- ---------- 781 4,169.00 LSE 08:30:16 -------- ------------- ---------- 240 4,167.50 LSE 08:30:40 -------- ------------- ---------- 279 4,167.00 LSE 08:30:51 -------- ------------- ---------- 63 4,167.00 CBOE BXE 08:30:51 -------- ------------- ---------- 509 4,167.50 CBOE CXE 08:31:02 -------- ------------- ---------- 121 4,167.50 CBOE CXE 08:31:02 -------- ------------- ---------- 241 4,167.00 LSE 08:31:10 -------- ------------- ---------- 119 4,167.00 LSE 08:31:20 -------- ------------- ---------- 100 4,167.50 CBOE CXE 08:31:35 -------- ------------- ---------- 261 4,167.50 LSE 08:31:37 -------- ------------- ---------- 126 4,167.50 CBOE CXE 08:31:38 -------- ------------- ---------- 185 4,170.00 CBOE BXE 08:32:16 -------- ------------- ---------- 249 4,170.00 CBOE BXE 08:32:16 -------- ------------- ---------- 204 4,170.00 CBOE BXE 08:32:16 -------- ------------- ---------- 708 4,170.00 LSE 08:32:16 -------- ------------- ---------- 188 4,170.00 LSE 08:32:16 -------- ------------- ---------- 100 4,170.00 Turquoise 08:32:16 -------- ------------- ---------- 13 4,170.00 Turquoise 08:32:16 -------- ------------- ---------- 512 4,170.00 Turquoise 08:32:16 -------- ------------- ---------- 54 4,169.00 LSE 08:32:28 -------- ------------- ---------- 687 4,170.00 LSE 08:32:33 -------- ------------- ---------- 228 4,168.00 LSE 08:33:06 -------- ------------- ---------- 252 4,168.00 LSE 08:33:06 -------- ------------- ---------- 190 4,168.00 CBOE CXE 08:33:06 -------- ------------- ---------- 342 4,167.00 CBOE CXE 08:33:46 -------- ------------- ---------- 302 4,167.00 CBOE BXE 08:33:46 -------- ------------- ---------- 243 4,167.00 LSE 08:33:46 -------- ------------- ---------- 186 4,167.00 LSE 08:33:46 -------- ------------- ---------- 81 4,167.00 LSE 08:33:46 -------- ------------- ---------- 742 4,166.00 LSE 08:34:26 -------- ------------- ---------- 40 4,166.00 LSE 08:34:28 -------- ------------- ---------- 665 4,166.00 LSE 08:34:30 -------- ------------- ---------- 49 4,166.00 LSE 08:34:30 -------- ------------- ---------- 500 4,167.00 CBOE CXE 08:35:29 -------- ------------- ---------- 162 4,167.00 CBOE CXE 08:35:29 -------- ------------- ---------- 3 4,167.00 CBOE CXE 08:35:29 -------- ------------- ---------- 155 4,167.00 LSE 08:36:00 -------- ------------- ---------- 92 4,167.00 LSE 08:36:01 -------- ------------- ---------- 2 4,167.00 LSE 08:36:01 -------- ------------- ---------- 435 4,167.00 LSE 08:36:01 -------- ------------- ---------- 232 4,167.00 LSE 08:36:01 -------- ------------- ---------- 13 4,167.00 LSE 08:36:01 -------- ------------- ---------- 680 4,167.00 LSE 08:36:01 -------- ------------- ---------- 163 4,165.50 CBOE CXE 08:36:10 -------- ------------- ---------- 64 4,168.00 CBOE BXE 08:36:29 -------- ------------- ---------- 524 4,168.00 CBOE BXE 08:36:29 -------- ------------- ---------- 78 4,167.00 CBOE CXE 08:36:37 -------- ------------- ---------- 58 4,167.00 CBOE CXE 08:36:37 -------- ------------- ---------- 31 4,167.00 CBOE CXE 08:36:37 -------- ------------- ---------- 151 4,167.50 CBOE CXE 08:37:02 -------- ------------- ---------- 286 4,168.00 LSE 08:37:04 -------- ------------- ---------- 144 4,168.00 LSE 08:37:04 -------- ------------- ---------- 40 4,168.00 LSE 08:37:05 -------- ------------- ---------- 636 4,168.00 LSE 08:37:05 -------- ------------- ---------- 75 4,166.50 CBOE BXE 08:37:10 -------- ------------- ---------- 145 4,165.50 CBOE CXE 08:37:35 -------- ------------- ---------- 233 4,165.50 LSE 08:37:35 -------- ------------- ---------- 16 4,165.50 LSE 08:37:35 -------- ------------- ---------- 216 4,165.50 LSE 08:37:35 -------- ------------- ---------- 330 4,165.00 Turquoise 08:37:36 -------- ------------- ---------- 100 4,165.00 CBOE BXE 08:37:36 -------- ------------- ---------- 163 4,162.00 CBOE CXE 08:38:03 -------- ------------- ---------- 240 4,162.00 LSE 08:38:03 -------- ------------- ---------- 341 4,162.00 LSE 08:38:03 -------- ------------- ---------- 1 4,162.00 CBOE CXE 08:38:03 -------- ------------- ---------- 138 4,162.00 LSE 08:39:15 -------- ------------- ---------- 541 4,162.00 LSE 08:39:15 -------- ------------- ---------- 85 4,162.00 LSE 08:39:18 -------- ------------- ---------- 112 4,162.00 LSE 08:39:18 -------- ------------- ---------- 145 4,162.00 LSE 08:39:18 -------- ------------- ---------- 96 4,162.00 LSE 08:39:18 -------- ------------- ---------- 275 4,162.00 LSE 08:39:18 -------- ------------- ---------- 40 4,162.00 LSE 08:39:18 -------- ------------- ---------- 318 4,161.00 CBOE CXE 08:39:23 -------- ------------- ---------- 337 4,161.00 Turquoise 08:39:23 -------- ------------- ---------- 578 4,163.50 LSE 08:40:27 -------- ------------- ---------- 39 4,163.50 LSE 08:40:27 -------- ------------- ---------- 28 4,163.50 LSE 08:40:27 -------- ------------- ---------- 663 4,163.00 LSE 08:40:27 -------- ------------- ---------- 62 4,164.50 CBOE BXE 08:41:14 -------- ------------- ---------- 241 4,164.50 CBOE BXE 08:41:15 -------- ------------- ---------- 139 4,164.50 CBOE BXE 08:41:15 -------- ------------- ---------- 191 4,164.50 CBOE BXE 08:41:15 -------- ------------- ---------- 16 4,164.00 CBOE CXE 08:41:15 -------- ------------- ---------- 524 4,164.00 LSE 08:41:16 -------- ------------- ---------- 719 4,164.00 CBOE CXE 08:41:16 -------- ------------- ---------- 402 4,163.00 LSE 08:41:25 -------- ------------- ---------- 167 4,163.00 CBOE CXE 08:42:20 -------- ------------- ---------- 328 4,163.00 LSE 08:42:20 -------- ------------- ---------- 252 4,163.00 LSE 08:42:20 -------- ------------- ----------
1 4,163.00 CBOE CXE 08:42:20 -------- ------------- ---------- 575 4,162.50 LSE 08:43:01 -------- ------------- ---------- 318 4,162.50 Turquoise 08:43:01 -------- ------------- ---------- 221 4,162.50 LSE 08:43:01 -------- ------------- ---------- 389 4,162.50 LSE 08:43:01 -------- ------------- ---------- 242 4,161.50 CBOE BXE 08:43:15 -------- ------------- ---------- 128 4,161.50 CBOE CXE 08:43:15 -------- ------------- ---------- 304 4,160.00 CBOE CXE 08:43:57 -------- ------------- ---------- 23 4,160.00 LSE 08:43:57 -------- ------------- ---------- 145 4,160.50 LSE 08:44:00 -------- ------------- ---------- 96 4,160.50 LSE 08:44:00 -------- ------------- ---------- 112 4,160.50 LSE 08:44:00 -------- ------------- ---------- 268 4,160.50 LSE 08:44:00 -------- ------------- ---------- 700 4,161.00 LSE 08:45:10 -------- ------------- ---------- 163 4,161.00 LSE 08:45:10 -------- ------------- ---------- 145 4,161.00 LSE 08:45:10 -------- ------------- ---------- 112 4,161.00 LSE 08:45:10 -------- ------------- ---------- 96 4,161.00 LSE 08:45:10 -------- ------------- ---------- 145 4,161.00 LSE 08:45:10 -------- ------------- ---------- 215 4,161.00 CBOE CXE 08:45:16 -------- ------------- ---------- 200 4,161.00 CBOE CXE 08:45:16 -------- ------------- ---------- 68 4,161.00 CBOE CXE 08:45:16 -------- ------------- ---------- 90 4,161.00 CBOE CXE 08:45:16 -------- ------------- ---------- 614 4,162.50 LSE 08:45:57 -------- ------------- ---------- 453 4,162.50 LSE 08:46:00 -------- ------------- ---------- 50 4,162.50 LSE 08:46:00 -------- ------------- ---------- 282 4,162.00 CBOE BXE 08:46:23 -------- ------------- ---------- 323 4,162.00 CBOE BXE 08:46:23 -------- ------------- ---------- 110 4,162.00 LSE 08:46:23 -------- ------------- ---------- 216 4,161.00 LSE 08:46:28 -------- ------------- ---------- 526 4,162.50 LSE 08:47:18 -------- ------------- ---------- 145 4,162.00 LSE 08:47:31 -------- ------------- ---------- 112 4,162.00 LSE 08:47:31 -------- ------------- ---------- 145 4,162.00 LSE 08:47:31 -------- ------------- ---------- 1 4,162.00 LSE 08:47:31 -------- ------------- ---------- 139 4,161.00 CBOE CXE 08:47:44 -------- ------------- ---------- 177 4,161.00 CBOE BXE 08:47:44 -------- ------------- ---------- 347 4,161.00 Turquoise 08:47:44 -------- ------------- ---------- 193 4,161.00 LSE 08:47:44 -------- ------------- ---------- 85 4,161.00 LSE 08:47:44 -------- ------------- ---------- 116 4,160.50 CBOE CXE 08:47:49 -------- ------------- ---------- 46 4,160.50 CBOE CXE 08:47:49 -------- ------------- ---------- 3 4,160.50 CBOE CXE 08:47:49 -------- ------------- ---------- 215 4,161.00 CBOE CXE 08:47:49 -------- ------------- ---------- 76 4,161.00 CBOE CXE 08:47:49 -------- ------------- ---------- 110 4,161.00 CBOE CXE 08:47:49 -------- ------------- ---------- 212 4,159.50 LSE 08:48:12 -------- ------------- ---------- 246 4,159.50 LSE 08:48:12 -------- ------------- ---------- 140 4,158.50 CBOE CXE 08:48:29 -------- ------------- ---------- 611 4,160.00 LSE 08:49:30 -------- ------------- ---------- 592 4,160.00 LSE 08:49:30 -------- ------------- ---------- 125 4,160.00 LSE 08:49:30 -------- ------------- ---------- 112 4,160.00 LSE 08:49:30 -------- ------------- ---------- 74 4,160.00 LSE 08:49:30 -------- ------------- ---------- 72 4,160.00 LSE 08:49:30 -------- ------------- ---------- 40 4,159.50 LSE 08:49:53 -------- ------------- ---------- 210 4,158.00 LSE 08:50:20 -------- ------------- ---------- 201 4,158.00 LSE 08:50:20 -------- ------------- ---------- 59 4,158.50 CBOE CXE 08:50:21 -------- ------------- ---------- 26 4,158.50 CBOE CXE 08:50:21 -------- ------------- ---------- 200 4,158.50 CBOE CXE 08:50:21 -------- ------------- ---------- 272 4,158.50 CBOE CXE 08:50:24 -------- ------------- ---------- 8 4,157.50 CBOE BXE 08:50:29 -------- ------------- ---------- 235 4,157.50 CBOE BXE 08:50:30 -------- ------------- ---------- 62 4,156.50 LSE 08:50:59 -------- ------------- ---------- 112 4,156.50 LSE 08:50:59 -------- ------------- ---------- 145 4,156.50 LSE 08:50:59 -------- ------------- ---------- 62 4,156.50 LSE 08:50:59 -------- ------------- ---------- 112 4,156.50 LSE 08:50:59 -------- ------------- ---------- 61 4,156.50 LSE 08:50:59 -------- ------------- ---------- 76 4,156.50 LSE 08:51:07 -------- ------------- ---------- 463 4,156.50 LSE 08:51:07 -------- ------------- ---------- 159 4,155.50 CBOE CXE 08:51:09 -------- ------------- ---------- 336 4,155.50 CBOE BXE 08:51:09 -------- ------------- ---------- 352 4,155.50 Turquoise 08:51:09 -------- ------------- ---------- 132 4,158.50 LSE 08:52:16 -------- ------------- ---------- 40 4,159.00 LSE 08:52:16 -------- ------------- ---------- 446 4,159.00 LSE 08:52:16 -------- ------------- ---------- 112 4,158.00 LSE 08:52:25 -------- ------------- ---------- 145 4,158.00 LSE 08:52:25 -------- ------------- ---------- 201 4,158.00 LSE 08:52:25 -------- ------------- ---------- 252 4,157.00 CBOE BXE 08:52:28 -------- ------------- ---------- 120 4,156.50 CBOE CXE 08:52:32 -------- ------------- ---------- 39 4,156.50 LSE 08:52:32 -------- ------------- ---------- 96 4,157.00 LSE 08:53:16 -------- ------------- ---------- 380 4,157.00 LSE 08:53:16 -------- ------------- ---------- 407 4,156.00 CBOE CXE 08:53:25 -------- ------------- ---------- 324 4,156.00 LSE 08:53:25 -------- ------------- ---------- 67 4,155.50 CBOE BXE 08:53:25 -------- ------------- ---------- 6 4,155.50 CBOE BXE 08:53:25 -------- ------------- ---------- 307 4,154.50 LSE 08:53:58 -------- ------------- ---------- 208 4,154.50 LSE 08:53:58 -------- ------------- ---------- 245 4,155.00 CBOE BXE 08:54:28 -------- ------------- ---------- 198 4,155.00 LSE 08:54:28 -------- ------------- ---------- 330 4,155.00 LSE 08:54:28 -------- ------------- ---------- 249 4,154.50 LSE 08:54:47 -------- ------------- ---------- 145 4,158.00 LSE 08:55:34 -------- ------------- ---------- 182 4,158.00 LSE 08:55:34 -------- ------------- ---------- 139 4,158.00 LSE 08:55:34 -------- ------------- ---------- 185 4,158.00 LSE 08:55:34 -------- ------------- ---------- 10 4,158.00 LSE 08:55:34 -------- ------------- ---------- 704 4,157.50 CBOE CXE 08:55:36 -------- ------------- ---------- 666 4,157.50 LSE 08:56:01 -------- ------------- ---------- 241 4,157.00 CBOE BXE 08:56:09 -------- ------------- ---------- 122 4,157.00 CBOE CXE 08:56:09 -------- ------------- ---------- 354 4,157.00 Turquoise 08:56:09 -------- ------------- ---------- 205 4,157.00 LSE 08:56:09 -------- ------------- ---------- 182 4,157.50 LSE 08:56:58 -------- ------------- ---------- 214 4,157.50 LSE 08:56:58 -------- ------------- ---------- 508 4,157.50 LSE 08:57:26
-------- ------------- ---------- 96 4,157.50 LSE 08:57:26 -------- ------------- ---------- 146 4,156.50 CBOE CXE 08:57:35 -------- ------------- ---------- 74 4,156.50 CBOE BXE 08:57:35 -------- ------------- ---------- 157 4,156.50 CBOE BXE 08:57:35 -------- ------------- ---------- 179 4,156.50 LSE 08:57:35 -------- ------------- ---------- 60 4,156.50 LSE 08:58:14 -------- ------------- ---------- 579 4,156.50 LSE 08:58:14 -------- ------------- ---------- 149 4,155.50 CBOE BXE 08:58:28 -------- ------------- ---------- 60 4,155.50 CBOE CXE 08:58:28 -------- ------------- ---------- 208 4,155.50 LSE 08:58:28 -------- ------------- ---------- 621 4,159.50 LSE 08:59:19 -------- ------------- ---------- 10 4,159.50 LSE 08:59:19 -------- ------------- ---------- 572 4,159.00 CBOE CXE 08:59:21 -------- ------------- ---------- 142 4,158.50 CBOE CXE 08:59:59 -------- ------------- ---------- 213 4,158.50 LSE 08:59:59 -------- ------------- ---------- 623 4,158.50 LSE 08:59:59 -------- ------------- ---------- 124 4,158.50 CBOE BXE 08:59:59 -------- ------------- ---------- 118 4,158.50 CBOE BXE 08:59:59 -------- ------------- ---------- 328 4,158.50 Turquoise 08:59:59 -------- ------------- ---------- 130 4,157.50 CBOE CXE 09:00:22 -------- ------------- ---------- 246 4,157.50 LSE 09:00:22 -------- ------------- ---------- 217 4,157.50 LSE 09:00:22 -------- ------------- ---------- 703 4,159.00 LSE 09:01:17 -------- ------------- ---------- 233 4,157.50 LSE 09:01:29 -------- ------------- ---------- 155 4,158.00 CBOE BXE 09:01:29 -------- ------------- ---------- 500 4,157.00 CBOE CXE 09:02:17 -------- ------------- ---------- 112 4,157.00 CBOE CXE 09:02:17 -------- ------------- ---------- 139 4,157.00 LSE 09:02:17 -------- ------------- ---------- 96 4,157.00 LSE 09:02:17 -------- ------------- ---------- 480 4,157.00 LSE 09:02:17 -------- ------------- ---------- 195 4,156.50 CBOE BXE 09:02:18 -------- ------------- ---------- 10 4,157.00 LSE 09:02:18 -------- ------------- ---------- 260 4,156.50 LSE 09:02:18 -------- ------------- ---------- 139 4,156.50 CBOE CXE 09:02:42 -------- ------------- ---------- 540 4,157.50 LSE 09:03:18 -------- ------------- ---------- 204 4,157.50 LSE 09:03:18 -------- ------------- ---------- 173 4,156.50 CBOE BXE 09:03:29 -------- ------------- ---------- 146 4,156.50 CBOE CXE 09:03:29 -------- ------------- ---------- 196 4,156.50 Turquoise 09:03:29 -------- ------------- ---------- 113 4,156.50 Turquoise 09:03:29 -------- ------------- ---------- 262 4,155.50 LSE 09:03:30 -------- ------------- ---------- 527 4,158.00 LSE 09:04:39 -------- ------------- ---------- 182 4,158.00 LSE 09:04:39 -------- ------------- ---------- 24 4,158.00 LSE 09:04:39 -------- ------------- ---------- 241 4,158.00 LSE 09:04:39 -------- ------------- ---------- 43 4,158.00 LSE 09:04:39 -------- ------------- ---------- 208 4,158.00 LSE 09:04:39 -------- ------------- ---------- 445 4,158.00 LSE 09:04:40 -------- ------------- ---------- 614 4,157.00 CBOE CXE 09:05:20 -------- ------------- ---------- 700 4,158.50 LSE 09:05:45 -------- ------------- ---------- 121 4,158.50 CBOE CXE 09:05:45 -------- ------------- ---------- 39 4,158.50 LSE 09:05:45 -------- ------------- ---------- 675 4,159.00 LSE 09:06:06 -------- ------------- ---------- 51 4,159.00 LSE 09:06:06 -------- ------------- ---------- 217 4,158.50 LSE 09:06:12 -------- ------------- ---------- 374 4,158.00 CBOE BXE 09:06:14 -------- ------------- ---------- 4 4,158.00 CBOE BXE 09:06:14 -------- ------------- ---------- 220 4,157.00 CBOE BXE 09:06:36 -------- ------------- ---------- 30 4,157.00 LSE 09:06:36 -------- ------------- ---------- 11 4,157.00 LSE 09:06:36 -------- ------------- ---------- 145 4,156.50 CBOE CXE 09:06:36 -------- ------------- ---------- 208 4,156.00 LSE 09:06:48 -------- ------------- ---------- 174 4,155.50 Turquoise 09:06:48 -------- ------------- ---------- 249 4,155.00 LSE 09:07:20 -------- ------------- ---------- 167 4,155.00 LSE 09:07:20 -------- ------------- ---------- 45 4,155.00 LSE 09:07:20 -------- ------------- ---------- 149 4,154.50 CBOE CXE 09:07:28 -------- ------------- ---------- 230 4,153.50 LSE 09:07:43 -------- ------------- ---------- 172 4,153.50 LSE 09:07:43 -------- ------------- ---------- 500 4,154.00 LSE 09:08:46 -------- ------------- ---------- 247 4,154.00 LSE 09:08:46 -------- ------------- ---------- 499 4,155.50 LSE 09:09:22 -------- ------------- ---------- 172 4,155.50 LSE 09:09:22 -------- ------------- ---------- 215 4,156.00 CBOE CXE 09:09:22 -------- ------------- ---------- 64 4,156.00 CBOE CXE 09:09:22 -------- ------------- ---------- 200 4,156.00 CBOE CXE 09:09:22 -------- ------------- ---------- 185 4,156.00 CBOE CXE 09:09:25 -------- ------------- ---------- 215 4,156.00 LSE 09:09:25 -------- ------------- ---------- 292 4,155.50 Turquoise 09:09:25 -------- ------------- ---------- 41 4,155.00 CBOE BXE 09:09:57 -------- ------------- ---------- 100 4,155.00 CBOE BXE 09:09:57 -------- ------------- ---------- 50 4,155.00 CBOE BXE 09:09:57 -------- ------------- ---------- 384 4,155.00 CBOE BXE 09:09:57 -------- ------------- ---------- 182 4,155.00 LSE 09:10:03 -------- ------------- ---------- 139 4,155.00 LSE 09:10:03 -------- ------------- ---------- 96 4,155.00 LSE 09:10:03 -------- ------------- ---------- 246 4,155.00 LSE 09:10:03 -------- ------------- ---------- 141 4,154.00 CBOE CXE 09:10:10 -------- ------------- ---------- 239 4,154.00 LSE 09:10:10 -------- ------------- ---------- 182 4,154.00 LSE 09:10:58 -------- ------------- ---------- 296 4,154.00 LSE 09:10:58 -------- ------------- ---------- 139 4,154.00 LSE 09:10:58 -------- ------------- ---------- 7 4,154.00 LSE 09:10:58 -------- ------------- ---------- 226 4,153.00 LSE 09:11:01 -------- ------------- ---------- 256 4,152.50 CBOE CXE 09:11:03 -------- ------------- ---------- 146 4,151.50 CBOE BXE 09:11:05 -------- ------------- ---------- 173 4,151.50 Turquoise 09:11:05 -------- ------------- ---------- 206 4,150.50 LSE 09:11:29 -------- ------------- ---------- 225 4,150.50 LSE 09:12:07 -------- ------------- ---------- 210 4,150.50 LSE 09:12:07 -------- ------------- ---------- 448 4,155.50 LSE 09:13:28 -------- ------------- ---------- 148 4,156.00 CBOE CXE 09:13:29 -------- ------------- ---------- 492 4,156.00 CBOE CXE 09:13:29 -------- ------------- ---------- 77 4,156.50 LSE 09:13:38 -------- ------------- ---------- 151 4,156.50 LSE 09:13:38 -------- ------------- ---------- 379 4,156.50 LSE 09:13:38 -------- ------------- ---------- 214 4,156.50 LSE 09:13:38 -------- ------------- ---------- 176 4,156.50 LSE 09:13:38 -------- ------------- ---------- 374 4,157.50 LSE 09:14:14 -------- ------------- ----------
113 4,159.00 CBOE BXE 09:15:09 -------- ------------- ---------- 97 4,159.00 CBOE BXE 09:15:09 -------- ------------- ---------- 399 4,159.00 CBOE BXE 09:15:09 -------- ------------- ---------- 1,308 4,163.00 LSE 09:16:12 -------- ------------- ---------- 901 4,163.00 LSE 09:16:12 -------- ------------- ---------- 636 4,162.50 CBOE CXE 09:16:30 -------- ------------- ---------- 42 4,163.00 LSE 09:17:19 -------- ------------- ---------- 104 4,163.00 LSE 09:17:19 -------- ------------- ---------- 265 4,163.00 LSE 09:17:19 -------- ------------- ---------- 167 4,163.00 LSE 09:17:19 -------- ------------- ---------- 285 4,162.00 CBOE BXE 09:17:23 -------- ------------- ---------- 116 4,162.00 LSE 09:17:41 -------- ------------- ---------- 571 4,162.00 LSE 09:17:41 -------- ------------- ---------- 86 4,162.00 LSE 09:17:41 -------- ------------- ---------- 244 4,161.50 CBOE CXE 09:17:48 -------- ------------- ---------- 383 4,161.50 Turquoise 09:17:48 -------- ------------- ---------- 690 4,162.50 LSE 09:18:51 -------- ------------- ---------- 432 4,162.00 LSE 09:19:02 -------- ------------- ---------- 118 4,161.00 CBOE BXE 09:19:15 -------- ------------- ---------- 103 4,161.00 CBOE BXE 09:19:15 -------- ------------- ---------- 275 4,160.50 CBOE CXE 09:19:15 -------- ------------- ---------- 218 4,160.50 Turquoise 09:19:15 -------- ------------- ---------- 196 4,160.50 LSE 09:19:15 -------- ------------- ---------- 59 4,159.50 LSE 09:19:39 -------- ------------- ---------- 131 4,159.50 LSE 09:19:39 -------- ------------- ---------- 22 4,159.50 LSE 09:20:00 -------- ------------- ---------- 23 4,159.50 LSE 09:20:00 -------- ------------- ---------- 390 4,159.50 CBOE CXE 09:20:20 -------- ------------- ---------- 247 4,159.50 CBOE BXE 09:20:20 -------- ------------- ---------- 410 4,159.50 LSE 09:20:20 -------- ------------- ---------- 36 4,159.50 LSE 09:20:20 -------- ------------- ---------- 444 4,158.50 LSE 09:20:27 -------- ------------- ---------- 272 4,158.50 LSE 09:21:29 -------- ------------- ---------- 182 4,158.50 LSE 09:21:29 -------- ------------- ---------- 108 4,158.50 LSE 09:21:29 -------- ------------- ---------- 182 4,158.50 LSE 09:21:34 -------- ------------- ---------- 139 4,158.50 LSE 09:21:34 -------- ------------- ---------- 96 4,158.50 LSE 09:21:34 -------- ------------- ---------- 4 4,158.50 LSE 09:21:34 -------- ------------- ---------- 222 4,157.50 CBOE CXE 09:21:45 -------- ------------- ---------- 198 4,157.50 LSE 09:21:45 -------- ------------- ---------- 18 4,157.50 CBOE CXE 09:21:45 -------- ------------- ---------- 106 4,159.50 CBOE CXE 09:22:53 -------- ------------- ---------- 57 4,159.50 CBOE CXE 09:22:53 -------- ------------- ---------- 200 4,159.50 CBOE CXE 09:22:53 -------- ------------- ---------- 233 4,160.50 LSE 09:23:28 -------- ------------- ---------- 666 4,160.50 LSE 09:23:31 -------- ------------- ---------- 177 4,160.50 LSE 09:23:31 -------- ------------- ---------- 558 4,160.50 LSE 09:23:33 -------- ------------- ---------- 577 4,161.50 CBOE BXE 09:24:34 -------- ------------- ---------- 51 4,161.50 CBOE CXE 09:24:34 -------- ------------- ---------- 67 4,161.50 CBOE CXE 09:24:35 -------- ------------- ---------- 507 4,161.50 CBOE CXE 09:24:35 -------- ------------- ---------- 134 4,160.50 LSE 09:24:41 -------- ------------- ---------- 139 4,161.50 LSE 09:25:02 -------- ------------- ---------- 423 4,161.50 LSE 09:25:02 -------- ------------- ---------- 159 4,161.50 LSE 09:25:08 -------- ------------- ---------- 182 4,161.50 LSE 09:25:08 -------- ------------- ---------- 139 4,161.50 LSE 09:25:08 -------- ------------- ---------- 192 4,161.50 LSE 09:25:08 -------- ------------- ---------- 49 4,161.50 LSE 09:25:08 -------- ------------- ---------- 178 4,160.50 LSE 09:25:31 -------- ------------- ---------- 66 4,161.50 Turquoise 09:26:31 -------- ------------- ---------- 41 4,161.50 Turquoise 09:26:31 -------- ------------- ---------- 134 4,161.50 Turquoise 09:26:31 -------- ------------- ---------- 329 4,161.50 Turquoise 09:26:33 -------- ------------- ---------- 252 4,162.50 LSE 09:27:17 -------- ------------- ---------- 311 4,162.50 LSE 09:27:17 -------- ------------- ---------- 163 4,162.50 CBOE BXE 09:27:34 -------- ------------- ---------- 250 4,162.50 CBOE BXE 09:27:34 -------- ------------- ---------- 744 4,162.50 CBOE CXE 09:27:38 -------- ------------- ---------- 234 4,162.50 LSE 09:27:38 -------- ------------- ---------- 963 4,162.50 LSE 09:27:38 -------- ------------- ---------- 211 4,161.00 LSE 09:28:02 -------- ------------- ---------- 210 4,161.00 LSE 09:28:02 -------- ------------- ---------- 235 4,161.00 LSE 09:29:07 -------- ------------- ---------- 246 4,161.00 LSE 09:29:07 -------- ------------- ---------- 136 4,161.00 LSE 09:29:08 -------- ------------- ---------- 28 4,161.50 LSE 09:29:41 -------- ------------- ---------- 150 4,161.50 LSE 09:29:41 -------- ------------- ---------- 394 4,161.50 LSE 09:29:41 -------- ------------- ---------- 55 4,161.50 LSE 09:29:41 -------- ------------- ---------- 189 4,160.50 CBOE BXE 09:30:03 -------- ------------- ---------- 215 4,161.00 CBOE CXE 09:30:03 -------- ------------- ---------- 200 4,161.00 CBOE CXE 09:30:03 -------- ------------- ---------- 151 4,161.00 CBOE CXE 09:30:23 -------- ------------- ---------- 43 4,160.50 CBOE BXE 09:30:23 -------- ------------- ---------- 204 4,160.50 Turquoise 09:30:23 -------- ------------- ---------- 211 4,160.50 LSE 09:30:23 -------- ------------- ---------- 197 4,160.50 LSE 09:30:23 -------- ------------- ---------- 214 4,159.00 LSE 09:30:41 -------- ------------- ---------- 179 4,160.00 LSE 09:31:21 -------- ------------- ---------- 157 4,160.00 LSE 09:31:21 -------- ------------- ---------- 303 4,160.00 LSE 09:31:24 -------- ------------- ---------- 182 4,160.00 LSE 09:31:27 -------- ------------- ---------- 139 4,160.00 LSE 09:31:27 -------- ------------- ---------- 200 4,160.00 LSE 09:31:27 -------- ------------- ---------- 120 4,160.00 LSE 09:31:27 -------- ------------- ---------- 143 4,159.00 CBOE CXE 09:31:31 -------- ------------- ---------- 198 4,159.00 CBOE BXE 09:31:31 -------- ------------- ---------- 49 4,159.50 LSE 09:32:59 -------- ------------- ---------- 278 4,159.50 LSE 09:32:59 -------- ------------- ---------- 582 4,159.50 LSE 09:32:59 -------- ------------- ---------- 182 4,159.50 LSE 09:32:59 -------- ------------- ---------- 139 4,159.50 LSE 09:32:59 -------- ------------- ---------- 68 4,159.50 LSE 09:32:59 -------- ------------- ---------- 453 4,159.50 CBOE CXE 09:33:25 -------- ------------- ---------- 161 4,159.50 CBOE CXE 09:33:25 -------- ------------- ---------- 122 4,158.00 CBOE CXE 09:33:47 -------- ------------- ---------- 273 4,158.00 Turquoise 09:33:47
-------- ------------- ---------- 237 4,158.00 LSE 09:33:47 -------- ------------- ---------- 30 4,158.00 Turquoise 09:33:47 -------- ------------- ---------- 190 4,158.00 LSE 09:33:47 -------- ------------- ---------- 231 4,157.00 CBOE BXE 09:33:48 -------- ------------- ---------- 278 4,156.50 LSE 09:34:41 -------- ------------- ---------- 282 4,156.50 LSE 09:34:43 -------- ------------- ---------- 110 4,157.00 LSE 09:35:03 -------- ------------- ---------- 509 4,157.00 LSE 09:35:05 -------- ------------- ---------- 280 4,156.00 LSE 09:35:24 -------- ------------- ---------- 141 4,156.00 CBOE CXE 09:35:24 -------- ------------- ---------- 303 4,156.00 CBOE BXE 09:35:24 -------- ------------- ---------- 130 4,156.00 LSE 09:36:06 -------- ------------- ---------- 96 4,156.00 LSE 09:36:06 -------- ------------- ---------- 73 4,157.50 LSE 09:37:02 -------- ------------- ---------- 543 4,157.50 LSE 09:37:02 -------- ------------- ---------- 182 4,157.50 LSE 09:37:02 -------- ------------- ---------- 139 4,157.50 LSE 09:37:02 -------- ------------- ---------- 615 4,157.50 CBOE CXE 09:37:04 -------- ------------- ---------- 507 4,157.50 LSE 09:37:04 -------- ------------- ---------- 574 4,158.00 CBOE BXE 09:38:05 -------- ------------- ---------- 391 4,159.00 CBOE CXE 09:38:58 -------- ------------- ---------- 803 4,159.00 LSE 09:38:58 -------- ------------- ---------- 341 4,159.00 Turquoise 09:38:58 -------- ------------- ---------- 807 4,159.00 LSE 09:38:58 -------- ------------- ---------- 109 4,159.00 LSE 09:39:49 -------- ------------- ---------- 384 4,159.00 LSE 09:39:49 -------- ------------- ---------- 39 4,159.50 CBOE CXE 09:40:41 -------- ------------- ---------- 600 4,160.00 CBOE BXE 09:42:21 -------- ------------- ---------- 797 4,160.00 CBOE CXE 09:42:21 -------- ------------- ---------- 21 4,160.00 CBOE CXE 09:42:21 -------- ------------- ---------- 869 4,160.00 LSE 09:42:21 -------- ------------- ---------- 83 4,160.00 LSE 09:42:21 -------- ------------- ---------- 15 4,160.00 LSE 09:42:21 -------- ------------- ---------- 951 4,160.00 LSE 09:42:21 -------- ------------- ---------- 314 4,159.50 Turquoise 09:42:21 -------- ------------- ---------- 560 4,161.50 CBOE CXE 09:44:27 -------- ------------- ---------- 745 4,161.50 LSE 09:44:27 -------- ------------- ---------- 447 4,161.50 LSE 09:44:27 -------- ------------- ---------- 280 4,161.50 LSE 09:44:27 -------- ------------- ---------- 518 4,161.50 LSE 09:44:27 -------- ------------- ---------- 155 4,161.50 LSE 09:44:27 -------- ------------- ---------- 207 4,161.50 LSE 09:44:27 -------- ------------- ---------- 47 4,160.00 CBOE CXE 09:44:46 -------- ------------- ---------- 219 4,160.00 LSE 09:44:46 -------- ------------- ---------- 241 4,160.00 LSE 09:44:46 -------- ------------- ---------- 112 4,159.50 CBOE BXE 09:44:49 -------- ------------- ---------- 23 4,159.50 CBOE BXE 09:44:49 -------- ------------- ---------- 201 4,160.00 LSE 09:45:05 -------- ------------- ---------- 185 4,160.00 CBOE BXE 09:45:29 -------- ------------- ---------- 185 4,160.00 LSE 09:45:29 -------- ------------- ---------- 100 4,160.00 CBOE BXE 09:45:31 -------- ------------- ---------- 135 4,160.00 CBOE CXE 09:45:31 -------- ------------- ---------- 17 4,160.00 CBOE BXE 09:45:31 -------- ------------- ---------- 14 4,160.00 LSE 09:45:31 -------- ------------- ---------- 226 4,160.00 CBOE CXE 09:45:57 -------- ------------- ---------- 198 4,159.50 LSE 09:46:01 -------- ------------- ---------- 213 4,159.50 LSE 09:46:01 -------- ------------- ---------- 62 4,159.00 CBOE BXE 09:46:01 -------- ------------- ---------- 54 4,159.00 LSE 09:46:48 -------- ------------- ---------- 506 4,159.00 LSE 09:46:50 -------- ------------- ---------- 126 4,158.50 LSE 09:46:50 -------- ------------- ---------- 77 4,159.00 LSE 09:47:26 -------- ------------- ---------- 118 4,159.00 LSE 09:47:26 -------- ------------- ---------- 121 4,159.00 LSE 09:47:26 -------- ------------- ---------- 721 4,159.50 LSE 09:48:01 -------- ------------- ---------- 311 4,159.50 CBOE CXE 09:48:23 -------- ------------- ---------- 278 4,159.50 CBOE CXE 09:48:23 -------- ------------- ---------- 174 4,159.50 LSE 09:48:32 -------- ------------- ---------- 182 4,159.50 LSE 09:48:32 -------- ------------- ---------- 28 4,159.50 LSE 09:48:32 -------- ------------- ---------- 73 4,158.50 LSE 09:48:33 -------- ------------- ---------- 55 4,159.50 CBOE BXE 09:49:37 -------- ------------- ---------- 118 4,159.50 CBOE BXE 09:49:40 -------- ------------- ---------- 399 4,159.50 CBOE BXE 09:49:40 -------- ------------- ---------- 576 4,159.50 LSE 09:49:40 -------- ------------- ---------- 500 4,159.50 LSE 09:49:48 -------- ------------- ---------- 5 4,159.50 LSE 09:49:48 -------- ------------- ---------- 599 4,161.00 CBOE CXE 09:51:18 -------- ------------- ---------- 623 4,161.00 Turquoise 09:51:18 -------- ------------- ---------- 66 4,161.00 LSE 09:51:18 -------- ------------- ---------- 412 4,161.00 LSE 09:51:18 -------- ------------- ---------- 307 4,161.00 LSE 09:51:18 -------- ------------- ---------- 630 4,161.00 LSE 09:51:18 -------- ------------- ---------- 133 4,160.00 LSE 09:51:51 -------- ------------- ---------- 112 4,160.00 CBOE CXE 09:51:51 -------- ------------- ---------- 87 4,160.00 LSE 09:51:51 -------- ------------- ---------- 228 4,159.50 LSE 09:51:53 -------- ------------- ---------- 56 4,159.00 CBOE BXE 09:51:59 -------- ------------- ---------- 200 4,159.50 LSE 09:52:19 -------- ------------- ---------- 299 4,159.00 CBOE BXE 09:52:21 -------- ------------- ---------- 53 4,159.00 CBOE CXE 09:52:21 -------- ------------- ---------- 82 4,159.00 CBOE CXE 09:52:21 -------- ------------- ---------- 199 4,159.00 LSE 09:52:21 -------- ------------- ---------- 173 4,159.00 LSE 09:52:50 -------- ------------- ---------- 98 4,159.00 CBOE CXE 09:52:50 -------- ------------- ---------- 196 4,159.00 LSE 09:52:50 -------- ------------- ---------- 151 4,159.00 LSE 09:53:29 -------- ------------- ---------- 101 4,159.00 CBOE BXE 09:53:29 -------- ------------- ---------- 109 4,158.50 CBOE BXE 09:54:07 -------- ------------- ---------- 751 4,159.00 LSE 09:54:07 -------- ------------- ---------- 259 4,158.50 CBOE CXE 09:54:24 -------- ------------- ---------- 26 4,158.50 LSE 09:54:24 -------- ------------- ---------- 98 4,158.00 Turquoise 09:54:24 -------- ------------- ---------- 196 4,157.00 CBOE BXE 09:55:31 -------- ------------- ---------- 282 4,157.00 LSE 09:55:31 -------- ------------- ---------- 165 4,157.00 LSE 09:55:31 -------- ------------- ---------- 137 4,157.00 CBOE CXE 09:55:43 -------- ------------- ---------- 83 4,157.00 CBOE CXE 09:55:43 -------- ------------- ---------- 431 4,159.00 LSE 09:56:33 -------- ------------- ----------
29 4,159.00 LSE 09:56:33 -------- ------------- ---------- 581 4,159.00 LSE 09:56:33 -------- ------------- ---------- 128 4,160.00 CBOE CXE 09:57:31 -------- ------------- ---------- 215 4,160.50 CBOE CXE 09:57:31 -------- ------------- ---------- 232 4,160.50 CBOE CXE 09:57:31 -------- ------------- ---------- 1 4,160.50 CBOE CXE 09:57:31 -------- ------------- ---------- 1,282 4,160.00 LSE 09:57:37 -------- ------------- ---------- 206 4,159.50 LSE 09:57:37 -------- ------------- ---------- 182 4,160.00 LSE 09:58:22 -------- ------------- ---------- 98 4,160.00 LSE 09:58:22 -------- ------------- ---------- 52 4,160.00 LSE 09:58:22 -------- ------------- ---------- 72 4,160.00 LSE 09:58:22 -------- ------------- ---------- 14 4,160.00 LSE 09:58:22 -------- ------------- ---------- 93 4,160.00 LSE 09:58:22 -------- ------------- ---------- 73 4,160.00 LSE 09:58:22 -------- ------------- ---------- 182 4,161.00 LSE 09:58:56 -------- ------------- ---------- 174 4,161.00 LSE 09:58:56 -------- ------------- ---------- 215 4,161.00 LSE 09:58:56 -------- ------------- ---------- 70 4,162.00 CBOE CXE 09:59:34 -------- ------------- ---------- 27 4,162.00 CBOE CXE 09:59:37 -------- ------------- ---------- 483 4,162.00 CBOE CXE 09:59:37 -------- ------------- ---------- 681 4,162.50 CBOE BXE 10:01:01 -------- ------------- ---------- 450 4,162.50 LSE 10:01:01 -------- ------------- ---------- 304 4,162.50 LSE 10:01:01 -------- ------------- ---------- 519 4,162.50 LSE 10:01:01 -------- ------------- ---------- 76 4,162.50 LSE 10:01:01 -------- ------------- ---------- 100 4,162.00 CBOE CXE 10:01:01 -------- ------------- ---------- 150 4,162.50 LSE 10:01:01 -------- ------------- ---------- 39 4,162.50 LSE 10:01:01 -------- ------------- ---------- 100 4,161.00 Turquoise 10:01:06 -------- ------------- ---------- 87 4,161.00 Turquoise 10:01:06 -------- ------------- ---------- 128 4,161.00 Turquoise 10:01:06 -------- ------------- ---------- 42 4,161.00 Turquoise 10:01:06 -------- ------------- ---------- 100 4,161.00 Turquoise 10:01:06 -------- ------------- ---------- 42 4,161.00 Turquoise 10:01:06 -------- ------------- ---------- 100 4,161.00 Turquoise 10:01:06 -------- ------------- ---------- 6 4,161.00 Turquoise 10:01:06 -------- ------------- ---------- 1 4,159.50 LSE 10:01:48 -------- ------------- ---------- 182 4,160.00 LSE 10:02:20 -------- ------------- ---------- 174 4,160.00 LSE 10:02:20 -------- ------------- ---------- 332 4,160.00 LSE 10:02:35 -------- ------------- ---------- 622 4,161.00 CBOE CXE 10:04:08 -------- ------------- ---------- 73 4,161.00 CBOE CXE 10:04:08 -------- ------------- ---------- 39 4,161.00 CBOE CXE 10:04:14 -------- ------------- ---------- 1,038 4,161.00 LSE 10:04:14 -------- ------------- ---------- 229 4,161.00 CBOE CXE 10:04:14 -------- ------------- ---------- 336 4,161.00 LSE 10:04:14 -------- ------------- ---------- 661 4,161.00 LSE 10:04:14 -------- ------------- ---------- 143 4,159.50 CBOE BXE 10:04:20 -------- ------------- ---------- 50 4,159.50 Turquoise 10:04:20 -------- ------------- ---------- 96 4,159.50 CBOE BXE 10:04:20 -------- ------------- ---------- 96 4,159.50 Turquoise 10:04:20 -------- ------------- ---------- 47 4,159.50 CBOE BXE 10:04:20 -------- ------------- ---------- 552 4,160.00 CBOE CXE 10:07:23 -------- ------------- ---------- 239 4,160.00 Turquoise 10:07:23 -------- ------------- ---------- 145 4,160.00 LSE 10:07:23 -------- ------------- ---------- 200 4,160.00 CBOE CXE 10:07:52 -------- ------------- ---------- 700 4,160.00 LSE 10:07:52 -------- ------------- ---------- 99 4,160.00 CBOE CXE 10:07:52 -------- ------------- ---------- 165 4,160.00 LSE 10:07:52 -------- ------------- ---------- 535 4,160.00 LSE 10:07:52 -------- ------------- ---------- 284 4,160.00 LSE 10:07:52 -------- ------------- ---------- 182 4,160.00 LSE 10:07:52 -------- ------------- ---------- 174 4,160.00 LSE 10:07:52 -------- ------------- ---------- 276 4,160.00 LSE 10:07:52 -------- ------------- ---------- 100 4,160.00 LSE 10:07:52 -------- ------------- ---------- 710 4,160.00 CBOE BXE 10:07:56 -------- ------------- ---------- 182 4,160.00 LSE 10:07:57 -------- ------------- ---------- 174 4,160.00 LSE 10:07:57 -------- ------------- ---------- 505 4,160.00 LSE 10:07:57 -------- ------------- ---------- 102 4,159.00 LSE 10:08:10 -------- ------------- ---------- 57 4,159.00 CBOE CXE 10:10:14 -------- ------------- ---------- 51 4,159.00 CBOE CXE 10:10:18 -------- ------------- ---------- 496 4,159.00 CBOE CXE 10:10:26 -------- ------------- ---------- 250 4,159.00 Turquoise 10:10:26 -------- ------------- ---------- 534 4,158.50 LSE 10:10:26 -------- ------------- ---------- 51 4,158.00 CBOE BXE 10:10:26 -------- ------------- ---------- 89 4,158.50 LSE 10:10:26 -------- ------------- ---------- 633 4,158.50 LSE 10:10:26 -------- ------------- ---------- 182 4,158.50 LSE 10:10:26 -------- ------------- ---------- 218 4,158.50 LSE 10:10:26 -------- ------------- ---------- 11 4,158.50 LSE 10:10:26 -------- ------------- ---------- 263 4,158.50 LSE 10:10:26 -------- ------------- ---------- 96 4,158.50 LSE 10:10:26 -------- ------------- ---------- 192 4,159.50 LSE 10:11:11 -------- ------------- ---------- 67 4,159.50 CBOE CXE 10:11:11 -------- ------------- ---------- 27 4,159.50 CBOE CXE 10:11:11 -------- ------------- ---------- 374 4,159.00 CBOE BXE 10:11:11 -------- ------------- ---------- 84 4,159.00 LSE 10:11:11 -------- ------------- ---------- 5 4,159.00 LSE 10:11:21 -------- ------------- ---------- 139 4,158.00 LSE 10:11:56 -------- ------------- ---------- 451 4,158.00 LSE 10:11:56 -------- ------------- ---------- 569 4,157.00 LSE 10:12:33 -------- ------------- ---------- 192 4,157.50 LSE 10:13:05 -------- ------------- ---------- 247 4,157.00 CBOE CXE 10:13:25 -------- ------------- ---------- 302 4,157.00 LSE 10:13:25 -------- ------------- ---------- 215 4,157.50 CBOE CXE 10:13:58 -------- ------------- ---------- 100 4,157.50 CBOE CXE 10:13:58 -------- ------------- ---------- 10 4,157.50 CBOE CXE 10:13:58 -------- ------------- ---------- 182 4,157.50 LSE 10:13:58 -------- ------------- ---------- 34 4,157.50 LSE 10:13:58 -------- ------------- ---------- 197 4,157.00 LSE 10:14:03 -------- ------------- ---------- 460 4,156.00 CBOE BXE 10:14:11 -------- ------------- ---------- 500 4,156.50 LSE 10:14:36 -------- ------------- ---------- 182 4,156.50 LSE 10:14:36 -------- ------------- ---------- 13 4,156.50 LSE 10:14:36 -------- ------------- ---------- 68 4,155.00 CBOE BXE 10:14:42 -------- ------------- ---------- 305 4,155.00 Turquoise 10:15:07 -------- ------------- ---------- 200 4,155.00 CBOE CXE 10:15:07 -------- ------------- ---------- 596 4,155.00 LSE 10:15:07
-------- ------------- ---------- 39 4,155.00 CBOE CXE 10:15:07 -------- ------------- ---------- 65 4,155.00 LSE 10:15:07 -------- ------------- ---------- 144 4,155.00 LSE 10:15:07 -------- ------------- ---------- 190 4,155.50 CBOE BXE 10:16:13 -------- ------------- ---------- 189 4,155.00 LSE 10:16:16 -------- ------------- ---------- 182 4,155.00 LSE 10:16:57 -------- ------------- ---------- 390 4,155.00 LSE 10:16:57 -------- ------------- ---------- 110 4,155.00 LSE 10:16:58 -------- ------------- ---------- 476 4,155.00 LSE 10:16:58 -------- ------------- ---------- 200 4,155.00 CBOE CXE 10:17:17 -------- ------------- ---------- 90 4,155.00 CBOE CXE 10:17:17 -------- ------------- ---------- 93 4,155.00 CBOE CXE 10:17:17 -------- ------------- ---------- 95 4,155.00 CBOE CXE 10:17:17 -------- ------------- ---------- 75 4,155.00 CBOE CXE 10:17:17 -------- ------------- ---------- 97 4,155.00 CBOE CXE 10:17:17 -------- ------------- ---------- 130 4,154.00 CBOE BXE 10:17:30 -------- ------------- ---------- 128 4,154.00 LSE 10:17:30 -------- ------------- ---------- 67 4,154.00 LSE 10:17:30 -------- ------------- ---------- 97 4,153.50 Turquoise 10:17:30 -------- ------------- ---------- 203 4,153.50 LSE 10:17:45 -------- ------------- ---------- 178 4,153.50 LSE 10:17:45 -------- ------------- ---------- 233 4,156.00 LSE 10:19:47 -------- ------------- ---------- 90 4,156.00 LSE 10:19:47 -------- ------------- ---------- 526 4,156.00 LSE 10:19:47 -------- ------------- ---------- 200 4,156.00 LSE 10:19:47 -------- ------------- ---------- 182 4,156.00 LSE 10:19:47 -------- ------------- ---------- 218 4,156.00 LSE 10:19:47 -------- ------------- ---------- 82 4,156.00 LSE 10:19:47 -------- ------------- ---------- 173 4,156.00 LSE 10:19:47 -------- ------------- ---------- 609 4,154.50 CBOE CXE 10:20:22 -------- ------------- ---------- 327 4,154.50 LSE 10:21:31 -------- ------------- ---------- 289 4,154.50 LSE 10:21:31 -------- ------------- ---------- 81 4,154.50 LSE 10:21:31 -------- ------------- ---------- 157 4,154.50 LSE 10:21:31 -------- ------------- ---------- 585 4,157.00 LSE 10:22:38 -------- ------------- ---------- 187 4,157.00 LSE 10:22:38 -------- ------------- ---------- 41 4,157.00 CBOE BXE 10:22:38 -------- ------------- ---------- 699 4,157.00 LSE 10:22:38 -------- ------------- ---------- 50 4,157.00 CBOE BXE 10:22:38 -------- ------------- ---------- 100 4,157.00 CBOE BXE 10:22:38 -------- ------------- ---------- 37 4,157.00 CBOE BXE 10:22:38 -------- ------------- ---------- 41 4,157.00 CBOE BXE 10:22:38 -------- ------------- ---------- 100 4,157.00 CBOE BXE 10:22:38 -------- ------------- ---------- 41 4,157.00 CBOE BXE 10:22:38 -------- ------------- ---------- 100 4,157.00 CBOE BXE 10:22:38 -------- ------------- ---------- 164 4,157.00 CBOE BXE 10:22:38 -------- ------------- ---------- 629 4,156.00 CBOE CXE 10:23:07 -------- ------------- ---------- 207 4,156.00 LSE 10:23:07 -------- ------------- ---------- 212 4,155.00 LSE 10:23:10 -------- ------------- ---------- 269 4,154.00 Turquoise 10:23:16 -------- ------------- ---------- 193 4,154.50 LSE 10:23:35 -------- ------------- ---------- 197 4,155.00 CBOE BXE 10:24:07 -------- ------------- ---------- 191 4,155.00 LSE 10:24:07 -------- ------------- ---------- 198 4,155.00 LSE 10:24:07 -------- ------------- ---------- 110 4,154.00 CBOE CXE 10:24:29 -------- ------------- ---------- 189 4,154.00 LSE 10:24:29 -------- ------------- ---------- 426 4,156.00 CBOE CXE 10:25:45 -------- ------------- ---------- 572 4,156.00 LSE 10:25:45 -------- ------------- ---------- 128 4,156.00 LSE 10:25:45 -------- ------------- ---------- 264 4,156.00 LSE 10:25:45 -------- ------------- ---------- 188 4,156.00 LSE 10:25:45 -------- ------------- ---------- 349 4,155.50 Turquoise 10:25:45 -------- ------------- ---------- 593 4,155.00 LSE 10:26:53 -------- ------------- ---------- 182 4,155.50 LSE 10:27:38 -------- ------------- ---------- 218 4,155.50 LSE 10:27:38 -------- ------------- ---------- 96 4,155.50 LSE 10:27:38 -------- ------------- ---------- 89 4,155.50 LSE 10:27:38 -------- ------------- ---------- 176 4,155.50 LSE 10:27:38 -------- ------------- ---------- 198 4,154.50 LSE 10:27:52 -------- ------------- ---------- 215 4,156.50 CBOE CXE 10:29:03 -------- ------------- ---------- 660 4,156.00 CBOE BXE 10:29:37 -------- ------------- ---------- 599 4,156.50 CBOE CXE 10:29:37 -------- ------------- ---------- 757 4,156.50 LSE 10:29:37 -------- ------------- ---------- 283 4,156.50 LSE 10:29:37 -------- ------------- ---------- 211 4,156.50 LSE 10:29:37 -------- ------------- ---------- 103 4,156.00 CBOE CXE 10:29:38 -------- ------------- ---------- 206 4,156.00 LSE 10:29:38 -------- ------------- ---------- 96 4,156.00 LSE 10:29:38 -------- ------------- ---------- 182 4,156.50 LSE 10:30:40 -------- ------------- ---------- 202 4,156.50 LSE 10:30:40 -------- ------------- ---------- 403 4,156.00 LSE 10:30:51 -------- ------------- ---------- 140 4,155.50 CBOE CXE 10:30:51 -------- ------------- ---------- 313 4,155.50 Turquoise 10:30:51 -------- ------------- ---------- 206 4,155.50 LSE 10:30:51 -------- ------------- ---------- 40 4,155.50 LSE 10:31:41 -------- ------------- ---------- 182 4,155.50 LSE 10:31:41 -------- ------------- ---------- 183 4,155.50 LSE 10:31:41 -------- ------------- ---------- 189 4,154.50 LSE 10:31:51 -------- ------------- ---------- 211 4,154.50 LSE 10:31:51 -------- ------------- ---------- 215 4,154.00 CBOE CXE 10:31:51 -------- ------------- ---------- 260 4,154.00 CBOE BXE 10:31:51 -------- ------------- ---------- 118 4,154.00 CBOE CXE 10:31:51 -------- ------------- ---------- 151 4,154.00 CBOE BXE 10:31:54 -------- ------------- ---------- 208 4,153.50 LSE 10:31:57 -------- ------------- ---------- 205 4,151.00 LSE 10:32:56 -------- ------------- ---------- 131 4,151.00 CBOE CXE 10:32:56 -------- ------------- ---------- 206 4,151.00 LSE 10:32:56 -------- ------------- ---------- 132 4,150.50 LSE 10:33:15 -------- ------------- ---------- 84 4,150.50 LSE 10:33:15 -------- ------------- ---------- 113 4,150.50 LSE 10:33:15 -------- ------------- ---------- 236 4,151.50 LSE 10:34:18 -------- ------------- ---------- 29 4,151.50 LSE 10:34:18 -------- ------------- ---------- 376 4,151.50 LSE 10:34:18 -------- ------------- ---------- 484 4,151.50 LSE 10:34:18 -------- ------------- ---------- 104 4,151.50 LSE 10:34:18 -------- ------------- ---------- 281 4,151.00 Turquoise 10:34:18 -------- ------------- ---------- 96 4,151.50 LSE 10:34:18 -------- ------------- ---------- 7 4,151.50 LSE 10:34:18 -------- ------------- ---------- 276 4,150.00 CBOE BXE 10:34:23 -------- ------------- ----------
551 4,150.50 CBOE CXE 10:34:38 -------- ------------- ---------- 32 4,150.50 CBOE CXE 10:34:38 -------- ------------- ---------- 206 4,150.50 LSE 10:34:38 -------- ------------- ---------- 2 4,150.50 CBOE CXE 10:34:38 -------- ------------- ---------- 212 4,148.50 LSE 10:34:50 -------- ------------- ---------- 193 4,148.00 CBOE BXE 10:35:25 -------- ------------- ---------- 193 4,148.00 LSE 10:35:25 -------- ------------- ---------- 523 4,148.50 LSE 10:35:59 -------- ------------- ---------- 114 4,147.50 CBOE CXE 10:36:04 -------- ------------- ---------- 211 4,147.50 LSE 10:36:04 -------- ------------- ---------- 583 4,149.50 LSE 10:37:54 -------- ------------- ---------- 479 4,149.50 LSE 10:37:54 -------- ------------- ---------- 203 4,149.50 LSE 10:37:54 -------- ------------- ---------- 100 4,149.50 CBOE CXE 10:37:54 -------- ------------- ---------- 68 4,149.50 CBOE CXE 10:37:54 -------- ------------- ---------- 218 4,149.50 LSE 10:37:54 -------- ------------- ---------- 227 4,149.50 LSE 10:37:54 -------- ------------- ---------- 2 4,149.50 LSE 10:37:54 -------- ------------- ---------- 37 4,149.50 CBOE CXE 10:37:55 -------- ------------- ---------- 375 4,149.50 CBOE BXE 10:38:23 -------- ------------- ---------- 215 4,150.00 CBOE CXE 10:38:38 -------- ------------- ---------- 300 4,150.00 CBOE CXE 10:38:38 -------- ------------- ---------- 16 4,150.00 CBOE CXE 10:38:39 -------- ------------- ---------- 102 4,150.00 CBOE CXE 10:38:58 -------- ------------- ---------- 120 4,149.50 CBOE CXE 10:40:03 -------- ------------- ---------- 219 4,149.50 CBOE BXE 10:40:03 -------- ------------- ---------- 317 4,149.50 Turquoise 10:40:03 -------- ------------- ---------- 796 4,149.50 LSE 10:40:03 -------- ------------- ---------- 795 4,149.50 LSE 10:40:03 -------- ------------- ---------- 129 4,148.50 CBOE BXE 10:40:45 -------- ------------- ---------- 214 4,148.50 LSE 10:40:45 -------- ------------- ---------- 198 4,148.50 LSE 10:40:45 -------- ------------- ---------- 53 4,149.50 CBOE BXE 10:41:32 -------- ------------- ---------- 175 4,149.50 LSE 10:41:46 -------- ------------- ---------- 180 4,149.50 LSE 10:41:46 -------- ------------- ---------- 68 4,149.50 CBOE CXE 10:42:12 -------- ------------- ---------- 200 4,149.50 CBOE CXE 10:42:12 -------- ------------- ---------- 79 4,149.50 CBOE CXE 10:42:12 -------- ------------- ---------- 100 4,149.50 CBOE CXE 10:42:12 -------- ------------- ---------- 215 4,149.50 CBOE CXE 10:42:12 -------- ------------- ---------- 1 4,149.50 CBOE CXE 10:42:12 -------- ------------- ---------- 76 4,149.00 CBOE BXE 10:42:14 -------- ------------- ---------- 527 4,149.00 LSE 10:42:14 -------- ------------- ---------- 380 4,149.00 LSE 10:42:14 -------- ------------- ---------- 673 4,149.50 LSE 10:43:49 -------- ------------- ---------- 182 4,149.00 LSE 10:43:52 -------- ------------- ---------- 303 4,149.00 LSE 10:43:52 -------- ------------- ---------- 213 4,149.00 LSE 10:43:52 -------- ------------- ---------- 115 4,148.50 LSE 10:45:02 -------- ------------- ---------- 182 4,148.50 LSE 10:45:02 -------- ------------- ---------- 306 4,148.00 CBOE CXE 10:45:07 -------- ------------- ---------- 117 4,148.00 CBOE BXE 10:45:07 -------- ------------- ---------- 64 4,148.00 LSE 10:45:07 -------- ------------- ---------- 181 4,148.00 LSE 10:45:07 -------- ------------- ---------- 242 4,147.50 Turquoise 10:45:07 -------- ------------- ---------- 182 4,149.00 LSE 10:46:12 -------- ------------- ---------- 218 4,149.00 LSE 10:46:12 -------- ------------- ---------- 121 4,149.00 LSE 10:46:12 -------- ------------- ---------- 162 4,149.00 LSE 10:46:12 -------- ------------- ---------- 182 4,148.50 LSE 10:46:18 -------- ------------- ---------- 218 4,148.50 LSE 10:46:18 -------- ------------- ---------- 155 4,148.50 LSE 10:46:18 -------- ------------- ---------- 126 4,148.50 LSE 10:46:18 -------- ------------- ---------- 101 4,147.50 CBOE BXE 10:46:21 -------- ------------- ---------- 426 4,148.00 CBOE CXE 10:47:23 -------- ------------- ---------- 234 4,148.00 CBOE CXE 10:47:23 -------- ------------- ---------- 102 4,148.00 CBOE CXE 10:47:23 -------- ------------- ---------- 337 4,147.00 CBOE BXE 10:47:47 -------- ------------- ---------- 163 4,147.00 LSE 10:47:47 -------- ------------- ---------- 57 4,147.00 LSE 10:47:47 -------- ------------- ---------- 321 4,147.00 Turquoise 10:47:47 -------- ------------- ---------- 144 4,147.50 LSE 10:48:45 -------- ------------- ---------- 393 4,147.50 LSE 10:48:45 -------- ------------- ---------- 145 4,147.50 LSE 10:48:45 -------- ------------- ---------- 210 4,147.50 LSE 10:48:45 -------- ------------- ---------- 210 4,147.50 LSE 10:48:45 -------- ------------- ---------- 249 4,147.50 LSE 10:49:10 -------- ------------- ---------- 218 4,147.00 LSE 10:49:41 -------- ------------- ---------- 180 4,147.00 LSE 10:49:41 -------- ------------- ---------- 182 4,147.00 LSE 10:49:41 -------- ------------- ---------- 82 4,147.00 LSE 10:49:41 -------- ------------- ---------- 108 4,146.50 CBOE CXE 10:49:50 -------- ------------- ---------- 260 4,146.50 CBOE BXE 10:49:50 -------- ------------- ---------- 160 4,146.50 LSE 10:49:50 -------- ------------- ---------- 623 4,147.00 CBOE CXE 10:50:50 -------- ------------- ---------- 95 4,147.50 LSE 10:51:02 -------- ------------- ---------- 583 4,147.50 LSE 10:51:12 -------- ------------- ---------- 88 4,148.00 LSE 10:51:23 -------- ------------- ---------- 573 4,148.00 LSE 10:51:23 -------- ------------- ---------- 135 4,147.50 CBOE CXE 10:51:35 -------- ------------- ---------- 65 4,147.50 Turquoise 10:51:35 -------- ------------- ---------- 199 4,147.50 Turquoise 10:51:35 -------- ------------- ---------- 169 4,147.50 LSE 10:51:35 -------- ------------- ---------- 147 4,146.00 LSE 10:52:32 -------- ------------- ---------- 81 4,146.00 CBOE CXE 10:52:32 -------- ------------- ---------- 174 4,146.00 LSE 10:52:32 -------- ------------- ---------- 175 4,146.00 CBOE BXE 10:52:32 -------- ------------- ---------- 4 4,145.00 CBOE BXE 10:52:50 -------- ------------- ---------- 247 4,148.00 CBOE BXE 10:54:22 -------- ------------- ---------- 1,514 4,148.50 LSE 10:55:53 -------- ------------- ---------- 502 4,148.50 CBOE CXE 10:55:53 -------- ------------- ---------- 234 4,148.50 CBOE CXE 10:55:53 -------- ------------- ---------- 680 4,148.50 LSE 10:55:53 -------- ------------- ---------- 39 4,148.50 CBOE CXE 10:55:53 -------- ------------- ---------- 692 4,148.50 LSE 10:55:53 -------- ------------- ---------- 100 4,148.50 CBOE BXE 10:55:53 -------- ------------- ---------- 50 4,148.50 CBOE BXE 10:55:53 -------- ------------- ---------- 127 4,148.50 CBOE BXE 10:55:53 -------- ------------- ---------- 34 4,148.50 CBOE BXE 10:55:53 -------- ------------- ---------- 20 4,148.50 CBOE BXE 10:55:53
-------- ------------- ---------- 15 4,151.00 CBOE CXE 10:58:43 -------- ------------- ---------- 567 4,151.00 CBOE CXE 10:58:46 -------- ------------- ---------- 92 4,151.00 CBOE CXE 10:58:46 -------- ------------- ---------- 92 4,150.50 LSE 10:58:46 -------- ------------- ---------- 200 4,150.50 LSE 10:58:46 -------- ------------- ---------- 518 4,151.00 CBOE BXE 10:58:56 -------- ------------- ---------- 84 4,151.00 CBOE BXE 10:58:56 -------- ------------- ---------- 1,187 4,151.00 LSE 10:58:56 -------- ------------- ---------- 1,064 4,151.00 LSE 10:58:56 -------- ------------- ---------- 6 4,151.00 LSE 10:58:56 -------- ------------- ---------- 6 4,151.00 LSE 10:58:56 -------- ------------- ---------- 57 4,150.50 Turquoise 10:59:03 -------- ------------- ---------- 297 4,150.50 Turquoise 10:59:03 -------- ------------- ---------- 96 4,150.00 CBOE CXE 10:59:37 -------- ------------- ---------- 176 4,150.00 LSE 10:59:37 -------- ------------- ---------- 174 4,150.00 LSE 10:59:37 -------- ------------- ---------- 107 4,150.00 LSE 11:00:51 -------- ------------- ---------- 113 4,150.00 LSE 11:00:51 -------- ------------- ---------- 384 4,150.00 LSE 11:00:51 -------- ------------- ---------- 624 4,150.00 LSE 11:01:01 -------- ------------- ---------- 59 4,150.00 LSE 11:01:01 -------- ------------- ---------- 117 4,149.50 CBOE CXE 11:02:01 -------- ------------- ---------- 249 4,149.50 Turquoise 11:02:01 -------- ------------- ---------- 257 4,149.50 LSE 11:02:01 -------- ------------- ---------- 168 4,149.50 LSE 11:02:01 -------- ------------- ---------- 200 4,149.00 CBOE CXE 11:02:39 -------- ------------- ---------- 480 4,149.00 CBOE CXE 11:02:43 -------- ------------- ---------- 170 4,149.00 LSE 11:02:54 -------- ------------- ---------- 53 4,149.00 LSE 11:02:54 -------- ------------- ---------- 182 4,149.00 LSE 11:02:54 -------- ------------- ---------- 204 4,149.00 LSE 11:02:54 -------- ------------- ---------- 82 4,149.00 LSE 11:02:54 -------- ------------- ---------- 116 4,148.50 CBOE BXE 11:03:14 -------- ------------- ---------- 52 4,149.00 LSE 11:03:14 -------- ------------- ---------- 182 4,149.00 LSE 11:03:14 -------- ------------- ---------- 105 4,149.00 LSE 11:03:14 -------- ------------- ---------- 96 4,149.00 LSE 11:03:14 -------- ------------- ---------- 153 4,149.00 LSE 11:03:14 -------- ------------- ---------- 100 4,149.00 LSE 11:03:14 -------- ------------- ---------- 259 4,148.50 CBOE BXE 11:03:15 -------- ------------- ---------- 92 4,148.00 CBOE CXE 11:03:24 -------- ------------- ---------- 500 4,149.00 LSE 11:05:14 -------- ------------- ---------- 111 4,149.00 LSE 11:05:14 -------- ------------- ---------- 401 4,149.00 LSE 11:05:14 -------- ------------- ---------- 341 4,149.00 LSE 11:05:14 -------- ------------- ---------- 204 4,149.00 LSE 11:05:14 -------- ------------- ---------- 1 4,148.50 CBOE CXE 11:06:37 -------- ------------- ---------- 607 4,148.50 CBOE BXE 11:07:24 -------- ------------- ---------- 658 4,148.50 CBOE CXE 11:07:24 -------- ------------- ---------- 33 4,148.50 LSE 11:07:24 -------- ------------- ---------- 662 4,148.50 LSE 11:07:24 -------- ------------- ---------- 587 4,148.50 LSE 11:07:24 -------- ------------- ---------- 219 4,147.50 Turquoise 11:07:24 -------- ------------- ---------- 114 4,148.50 LSE 11:08:01 -------- ------------- ---------- 252 4,148.50 LSE 11:08:01 -------- ------------- ---------- 243 4,148.50 LSE 11:08:01 -------- ------------- ---------- 315 4,148.00 LSE 11:08:51 -------- ------------- ---------- 258 4,148.00 LSE 11:08:51 -------- ------------- ---------- 396 4,148.00 CBOE CXE 11:09:10 -------- ------------- ---------- 231 4,148.00 CBOE CXE 11:09:10 -------- ------------- ---------- 212 4,147.50 LSE 11:09:39 -------- ------------- ---------- 403 4,147.50 LSE 11:09:39 -------- ------------- ---------- 182 4,147.50 LSE 11:10:15 -------- ------------- ---------- 153 4,147.50 LSE 11:10:15 -------- ------------- ---------- 116 4,147.50 LSE 11:10:15 -------- ------------- ---------- 105 4,147.50 LSE 11:10:15 -------- ------------- ---------- 74 4,147.00 CBOE CXE 11:11:06 -------- ------------- ---------- 76 4,147.50 LSE 11:11:17 -------- ------------- ---------- 43 4,147.50 LSE 11:11:17 -------- ------------- ---------- 182 4,147.50 LSE 11:11:17 -------- ------------- ---------- 165 4,147.50 LSE 11:11:17 -------- ------------- ---------- 122 4,147.50 LSE 11:11:17 -------- ------------- ---------- 20 4,147.50 CBOE BXE 11:11:28 -------- ------------- ---------- 41 4,147.50 CBOE BXE 11:11:28 -------- ------------- ---------- 50 4,147.50 CBOE BXE 11:11:28 -------- ------------- ---------- 39 4,147.50 CBOE BXE 11:11:28 -------- ------------- ---------- 41 4,147.50 CBOE BXE 11:11:28 -------- ------------- ---------- 100 4,147.50 CBOE BXE 11:11:28 -------- ------------- ---------- 187 4,147.50 CBOE BXE 11:11:28 -------- ------------- ---------- 143 4,147.50 CBOE BXE 11:11:28 -------- ------------- ---------- 39 4,147.00 CBOE CXE 11:11:44 -------- ------------- ---------- 200 4,147.00 Turquoise 11:11:44 -------- ------------- ---------- 166 4,147.00 LSE 11:11:44 -------- ------------- ---------- 227 4,146.00 LSE 11:11:59 -------- ------------- ---------- 194 4,147.50 CBOE CXE 11:13:14 -------- ------------- ---------- 460 4,147.50 CBOE CXE 11:13:14 -------- ------------- ---------- 99 4,147.50 CBOE CXE 11:13:14 -------- ------------- ---------- 182 4,147.50 LSE 11:13:14 -------- ------------- ---------- 153 4,147.50 LSE 11:13:14 -------- ------------- ---------- 150 4,147.50 LSE 11:13:14 -------- ------------- ---------- 273 4,147.50 LSE 11:13:14 -------- ------------- ---------- 71 4,147.50 LSE 11:13:14 -------- ------------- ---------- 235 4,147.50 LSE 11:13:20 -------- ------------- ---------- 182 4,147.50 LSE 11:13:20 -------- ------------- ---------- 153 4,147.50 LSE 11:13:20 -------- ------------- ---------- 18 4,147.50 LSE 11:13:20 -------- ------------- ---------- 161 4,146.50 LSE 11:13:36 -------- ------------- ---------- 72 4,146.50 LSE 11:13:36 -------- ------------- ---------- 250 4,146.50 Turquoise 11:13:37 -------- ------------- ---------- 118 4,146.50 Turquoise 11:13:37 -------- ------------- ---------- 128 4,146.00 CBOE BXE 11:13:57 -------- ------------- ---------- 42 4,146.00 CBOE CXE 11:13:57 -------- ------------- ---------- 141 4,146.00 LSE 11:14:03 -------- ------------- ---------- 37 4,146.00 LSE 11:14:03 -------- ------------- ---------- 31 4,147.50 LSE 11:15:18 -------- ------------- ---------- 610 4,147.50 LSE 11:15:18 -------- ------------- ---------- 348 4,148.00 LSE 11:15:36 -------- ------------- ---------- 286 4,148.00 LSE 11:15:36 -------- ------------- ---------- 42 4,147.50 CBOE BXE 11:17:34 -------- ------------- ----------
28 4,147.50 CBOE BXE 11:17:34 -------- ------------- ---------- 239 4,147.50 CBOE BXE 11:17:34 -------- ------------- ---------- 309 4,147.50 CBOE BXE 11:17:34 -------- ------------- ---------- 366 4,147.50 CBOE CXE 11:17:34 -------- ------------- ---------- 116 4,147.50 CBOE CXE 11:17:49 -------- ------------- ---------- 165 4,147.50 CBOE CXE 11:17:49 -------- ------------- ---------- 153 4,147.50 CBOE CXE 11:17:49 -------- ------------- ---------- 755 4,147.50 LSE 11:17:49 -------- ------------- ---------- 781 4,147.50 LSE 11:17:49 -------- ------------- ---------- 134 4,147.50 LSE 11:17:49 -------- ------------- ---------- 18 4,147.50 LSE 11:17:49 -------- ------------- ---------- 168 4,146.50 Turquoise 11:17:49 -------- ------------- ---------- 54 4,146.50 Turquoise 11:17:49 -------- ------------- ---------- 211 4,146.50 LSE 11:19:28 -------- ------------- ---------- 58 4,146.50 Turquoise 11:19:28 -------- ------------- ---------- 382 4,146.50 LSE 11:19:28 -------- ------------- ---------- 114 4,146.50 Turquoise 11:19:28 -------- ------------- ---------- 10 4,146.50 Turquoise 11:19:28 -------- ------------- ---------- 182 4,146.00 LSE 11:19:32 -------- ------------- ---------- 153 4,146.00 LSE 11:19:32 -------- ------------- ---------- 96 4,146.00 LSE 11:19:32 -------- ------------- ---------- 174 4,146.00 LSE 11:19:32 -------- ------------- ---------- 587 4,146.00 CBOE CXE 11:20:24 -------- ------------- ---------- 116 4,145.50 CBOE BXE 11:20:25 -------- ------------- ---------- 46 4,145.50 CBOE BXE 11:20:25 -------- ------------- ---------- 157 4,145.50 LSE 11:20:25 -------- ------------- ---------- 110 4,145.50 LSE 11:20:25 -------- ------------- ---------- 29 4,145.50 LSE 11:20:25 -------- ------------- ---------- 160 4,144.50 LSE 11:21:00 -------- ------------- ---------- 182 4,144.50 LSE 11:21:00 -------- ------------- ---------- 153 4,144.50 LSE 11:21:00 -------- ------------- ---------- 101 4,144.50 LSE 11:21:00 -------- ------------- ---------- 45 4,144.50 LSE 11:21:41 -------- ------------- ---------- 250 4,144.50 LSE 11:21:41 -------- ------------- ---------- 257 4,144.50 LSE 11:21:41 -------- ------------- ---------- 174 4,145.00 LSE 11:23:05 -------- ------------- ---------- 182 4,145.00 LSE 11:23:05 -------- ------------- ---------- 153 4,145.00 LSE 11:23:05 -------- ------------- ---------- 18 4,145.00 LSE 11:23:05 -------- ------------- ---------- 215 4,145.00 CBOE CXE 11:23:22 -------- ------------- ---------- 100 4,145.00 CBOE CXE 11:23:22 -------- ------------- ---------- 277 4,145.00 CBOE CXE 11:23:22 -------- ------------- ---------- 165 4,145.00 LSE 11:23:23 -------- ------------- ---------- 165 4,145.00 LSE 11:23:23 -------- ------------- ---------- 153 4,145.00 LSE 11:23:23 -------- ------------- ---------- 32 4,145.00 LSE 11:23:23 -------- ------------- ---------- 178 4,146.00 LSE 11:24:03 -------- ------------- ---------- 191 4,146.00 LSE 11:24:03 -------- ------------- ---------- 182 4,146.00 LSE 11:24:03 -------- ------------- ---------- 42 4,146.00 LSE 11:24:03 -------- ------------- ---------- 39 4,146.00 LSE 11:24:03 -------- ------------- ---------- 1 4,146.00 CBOE BXE 11:24:38 -------- ------------- ---------- 160 4,146.00 LSE 11:24:39 -------- ------------- ---------- 41 4,146.00 CBOE BXE 11:24:39 -------- ------------- ---------- 100 4,146.00 CBOE BXE 11:24:39 -------- ------------- ---------- 50 4,146.00 CBOE BXE 11:24:39 -------- ------------- ---------- 172 4,146.00 CBOE BXE 11:24:39 -------- ------------- ---------- 249 4,146.00 CBOE BXE 11:24:39 -------- ------------- ---------- 177 4,146.00 LSE 11:24:39 -------- ------------- ---------- 182 4,146.00 LSE 11:24:39 -------- ------------- ---------- 96 4,146.00 LSE 11:24:39 -------- ------------- ---------- 116 4,146.00 LSE 11:24:39 -------- ------------- ---------- 37 4,147.00 LSE 11:26:47 -------- ------------- ---------- 639 4,147.00 CBOE CXE 11:26:52 -------- ------------- ---------- 235 4,147.00 LSE 11:26:52 -------- ------------- ---------- 406 4,147.00 LSE 11:26:52 -------- ------------- ---------- 294 4,147.00 LSE 11:26:52 -------- ------------- ---------- 522 4,147.00 LSE 11:26:52 -------- ------------- ---------- 7 4,146.50 LSE 11:26:52 -------- ------------- ---------- 11 4,148.00 LSE 11:28:26 -------- ------------- ---------- 105 4,148.00 LSE 11:28:26 -------- ------------- ---------- 357 4,148.00 LSE 11:28:27 -------- ------------- ---------- 100 4,148.00 LSE 11:28:28 -------- ------------- ---------- 413 4,147.50 Turquoise 11:28:34 -------- ------------- ---------- 220 4,148.00 LSE 11:28:40 -------- ------------- ---------- 220 4,148.00 LSE 11:28:40 -------- ------------- ---------- 136 4,148.00 LSE 11:28:40 -------- ------------- ---------- 16 4,148.00 LSE 11:28:40 -------- ------------- ---------- 215 4,149.00 CBOE CXE 11:30:30 -------- ------------- ---------- 223 4,149.00 CBOE CXE 11:30:30 -------- ------------- ---------- 270 4,149.00 CBOE BXE 11:32:15 -------- ------------- ---------- 343 4,149.00 CBOE CXE 11:32:15 -------- ------------- ---------- 440 4,149.00 CBOE BXE 11:32:15 -------- ------------- ---------- 253 4,149.00 Turquoise 11:32:15 -------- ------------- ---------- 1 4,149.00 Turquoise 11:32:15 -------- ------------- ---------- 696 4,149.00 LSE 11:32:15 -------- ------------- ---------- 684 4,149.00 LSE 11:32:15 -------- ------------- ---------- 215 4,149.00 CBOE CXE 11:32:15 -------- ------------- ---------- 100 4,149.00 CBOE BXE 11:32:15 -------- ------------- ---------- 79 4,149.00 CBOE CXE 11:32:15 -------- ------------- ---------- 43 4,149.00 CBOE BXE 11:32:15 -------- ------------- ---------- 210 4,149.00 LSE 11:32:15 -------- ------------- ---------- 136 4,149.00 LSE 11:32:15 -------- ------------- ---------- 115 4,149.00 LSE 11:32:15 -------- ------------- ---------- 115 4,149.00 LSE 11:32:15 -------- ------------- ---------- 96 4,149.00 LSE 11:32:15 -------- ------------- ---------- 25 4,149.00 LSE 11:32:15 -------- ------------- ---------- 35 4,149.00 CBOE BXE 11:32:28 -------- ------------- ---------- 399 4,149.00 LSE 11:32:28 -------- ------------- ---------- 124 4,150.00 LSE 11:33:25 -------- ------------- ---------- 447 4,150.00 LSE 11:33:25 -------- ------------- ---------- 190 4,149.50 LSE 11:33:58 -------- ------------- ---------- 115 4,149.50 LSE 11:33:58 -------- ------------- ---------- 136 4,149.50 LSE 11:33:58 -------- ------------- ---------- 72 4,149.50 LSE 11:33:58 -------- ------------- ---------- 54 4,148.50 CBOE BXE 11:34:34 -------- ------------- ---------- 116 4,148.50 CBOE CXE 11:34:34 -------- ------------- ---------- 183 4,148.50 Turquoise 11:34:34 -------- ------------- ---------- 111 4,148.50 LSE 11:34:34 -------- ------------- ---------- 130 4,148.50 LSE 11:34:34
-------- ------------- ---------- 97 4,148.50 LSE 11:35:14 -------- ------------- ---------- 42 4,148.50 LSE 11:35:14 -------- ------------- ---------- 1 4,148.50 LSE 11:35:14 -------- ------------- ---------- 100 4,149.00 CBOE CXE 11:36:02 -------- ------------- ---------- 590 4,149.50 CBOE CXE 11:36:27 -------- ------------- ---------- 735 4,149.00 LSE 11:36:27 -------- ------------- ---------- 835 4,149.00 LSE 11:36:27 -------- ------------- ---------- 300 4,148.00 CBOE BXE 11:36:48 -------- ------------- ---------- 74 4,148.00 CBOE CXE 11:36:48 -------- ------------- ---------- 112 4,148.00 LSE 11:36:48 -------- ------------- ---------- 256 4,149.00 Turquoise 11:39:05 -------- ------------- ---------- 632 4,149.00 LSE 11:39:05 -------- ------------- ---------- 8 4,149.50 LSE 11:39:55 -------- ------------- ---------- 615 4,149.50 LSE 11:39:55 -------- ------------- ---------- 215 4,150.50 CBOE CXE 11:40:14 -------- ------------- ---------- 120 4,150.50 CBOE CXE 11:40:14 -------- ------------- ---------- 24 4,150.50 CBOE CXE 11:40:14 -------- ------------- ---------- 79 4,151.00 CBOE BXE 11:40:56 -------- ------------- ---------- 519 4,151.00 CBOE BXE 11:40:56 -------- ------------- ---------- 114 4,150.50 CBOE BXE 11:41:37 -------- ------------- ---------- 309 4,150.50 CBOE CXE 11:41:37 -------- ------------- ---------- 424 4,150.50 LSE 11:41:37 -------- ------------- ---------- 87 4,150.50 LSE 11:41:37 -------- ------------- ---------- 429 4,150.50 LSE 11:41:37 -------- ------------- ---------- 271 4,150.50 LSE 11:41:37 -------- ------------- ---------- 477 4,150.50 LSE 11:41:37 -------- ------------- ---------- 190 4,150.50 LSE 11:41:37 -------- ------------- ---------- 55 4,150.50 LSE 11:41:37 -------- ------------- ---------- 81 4,150.50 LSE 11:41:37 -------- ------------- ---------- 149 4,150.50 LSE 11:41:37 -------- ------------- ---------- 215 4,151.50 CBOE CXE 11:43:12 -------- ------------- ---------- 43 4,151.50 CBOE CXE 11:43:12 -------- ------------- ---------- 255 4,153.00 CBOE CXE 11:45:16 -------- ------------- ---------- 53 4,153.00 LSE 11:45:16 -------- ------------- ---------- 347 4,153.00 CBOE CXE 11:45:19 -------- ------------- ---------- 1,162 4,153.00 LSE 11:45:19 -------- ------------- ---------- 1,098 4,153.00 LSE 11:45:19 -------- ------------- ---------- 111 4,153.00 LSE 11:45:19 -------- ------------- ---------- 25 4,153.00 LSE 11:45:19 -------- ------------- ---------- 63 4,153.00 LSE 11:45:19 -------- ------------- ---------- 374 4,153.50 CBOE BXE 11:46:28 -------- ------------- ---------- 417 4,153.50 Turquoise 11:46:28 -------- ------------- ---------- 490 4,153.50 LSE 11:48:19 -------- ------------- ---------- 13 4,153.50 LSE 11:48:19 -------- ------------- ---------- 94 4,153.50 LSE 11:48:19 -------- ------------- ---------- 579 4,153.50 LSE 11:48:19 -------- ------------- ---------- 136 4,153.50 LSE 11:48:19 -------- ------------- ---------- 160 4,153.50 LSE 11:48:19 -------- ------------- ---------- 66 4,153.50 LSE 11:48:19 -------- ------------- ---------- 49 4,153.50 LSE 11:48:19 -------- ------------- ---------- 160 4,153.50 LSE 11:48:19 -------- ------------- ---------- 88 4,153.50 LSE 11:48:19 -------- ------------- ---------- 215 4,153.50 CBOE CXE 11:48:20 -------- ------------- ---------- 122 4,153.50 LSE 11:48:58 -------- ------------- ---------- 405 4,153.50 CBOE CXE 11:48:58 -------- ------------- ---------- 138 4,153.50 LSE 11:48:58 -------- ------------- ---------- 42 4,153.50 LSE 11:48:58 -------- ------------- ---------- 206 4,152.50 CBOE CXE 11:49:30 -------- ------------- ---------- 317 4,152.50 CBOE BXE 11:49:30 -------- ------------- ---------- 58 4,152.50 CBOE BXE 11:49:30 -------- ------------- ---------- 249 4,152.50 LSE 11:49:30 -------- ------------- ---------- 108 4,152.50 Turquoise 11:49:30 -------- ------------- ---------- 121 4,152.50 LSE 11:49:30 -------- ------------- ---------- 81 4,152.50 Turquoise 11:49:30 -------- ------------- ---------- 99 4,150.50 CBOE CXE 11:50:12 -------- ------------- ---------- 243 4,150.50 LSE 11:50:12 -------- ------------- ---------- 235 4,150.50 LSE 11:50:12 -------- ------------- ---------- 169 4,151.00 LSE 11:52:00 -------- ------------- ---------- 452 4,151.00 LSE 11:52:00 -------- ------------- ---------- 658 4,151.00 LSE 11:52:00 -------- ------------- ---------- 145 4,151.00 LSE 11:52:00 -------- ------------- ---------- 167 4,150.00 CBOE CXE 11:52:52 -------- ------------- ---------- 160 4,150.00 CBOE CXE 11:52:52 -------- ------------- ---------- 231 4,150.00 CBOE CXE 11:52:52 -------- ------------- ---------- 281 4,150.50 LSE 11:54:10 -------- ------------- ---------- 423 4,150.50 LSE 11:54:10 -------- ------------- ---------- 758 4,150.50 LSE 11:54:10 -------- ------------- ---------- 57 4,150.50 LSE 11:54:10 -------- ------------- ---------- 11 4,150.50 LSE 11:54:10 -------- ------------- ---------- 2 4,150.50 LSE 11:54:10 -------- ------------- ---------- 41 4,150.50 CBOE BXE 11:54:10 -------- ------------- ---------- 50 4,150.50 CBOE BXE 11:54:10 -------- ------------- ---------- 414 4,150.50 CBOE BXE 11:54:10 -------- ------------- ---------- 99 4,150.50 CBOE BXE 11:54:11 -------- ------------- ---------- 119 4,150.00 Turquoise 11:54:21 -------- ------------- ---------- 154 4,150.00 Turquoise 11:54:21 -------- ------------- ---------- 16 4,149.50 CBOE BXE 11:54:42 -------- ------------- ---------- 104 4,149.50 LSE 11:54:42 -------- ------------- ---------- 265 4,149.50 LSE 11:54:42 -------- ------------- ---------- 55 4,149.50 CBOE BXE 11:54:42 -------- ------------- ---------- 55 4,150.00 CBOE BXE 11:55:30 -------- ------------- ---------- 130 4,150.00 LSE 11:55:30 -------- ------------- ---------- 45 4,150.00 LSE 11:55:30 -------- ------------- ---------- 84 4,150.00 LSE 11:55:30 -------- ------------- ---------- 215 4,150.00 CBOE CXE 11:55:55 -------- ------------- ---------- 106 4,150.00 CBOE CXE 11:55:55 -------- ------------- ---------- 63 4,150.00 CBOE CXE 11:55:55 -------- ------------- ---------- 98 4,149.50 LSE 11:56:34 -------- ------------- ---------- 128 4,149.50 LSE 11:56:34 -------- ------------- ---------- 387 4,149.50 LSE 11:56:34 -------- ------------- ---------- 78 4,149.50 LSE 11:56:34 -------- ------------- ---------- 89 4,149.50 LSE 11:56:34 -------- ------------- ---------- 66 4,150.00 CBOE CXE 11:57:26 -------- ------------- ---------- 118 4,150.00 CBOE CXE 11:57:26 -------- ------------- ---------- 98 4,150.00 CBOE CXE 11:57:26 -------- ------------- ---------- 96 4,150.00 CBOE CXE 11:57:26 -------- ------------- ---------- 127 4,150.00 CBOE CXE 11:57:26 -------- ------------- ---------- 61 4,150.00 LSE 11:57:26 -------- ------------- ---------- 38 4,150.00 LSE 11:57:26 -------- ------------- ----------
129 4,150.00 LSE 11:57:26 -------- ------------- ---------- 138 4,150.00 LSE 11:57:40 -------- ------------- ---------- 500 4,150.00 LSE 11:57:40 -------- ------------- ---------- 129 4,150.00 LSE 11:57:40 -------- ------------- ---------- 174 4,149.50 Turquoise 11:57:48 -------- ------------- ---------- 119 4,149.50 LSE 11:57:48 -------- ------------- ---------- 363 4,148.50 CBOE BXE 11:57:49 -------- ------------- ---------- 97 4,148.50 CBOE CXE 11:57:49 -------- ------------- ---------- 28 4,148.00 CBOE BXE 11:58:32 -------- ------------- ---------- 94 4,148.00 CBOE CXE 11:58:32 -------- ------------- ---------- 107 4,148.00 LSE 11:58:32 -------- ------------- ---------- 38 4,148.00 LSE 11:58:32 -------- ------------- ---------- 300 4,148.00 LSE 11:58:32 -------- ------------- ---------- 86 4,148.00 LSE 11:58:32 -------- ------------- ---------- 88 4,147.50 Turquoise 11:58:32 -------- ------------- ---------- 126 4,145.50 CBOE BXE 11:59:01 -------- ------------- ---------- 294 4,146.00 LSE 11:59:01 -------- ------------- ---------- 128 4,146.00 CBOE CXE 11:59:01 -------- ------------- ---------- 275 4,145.50 LSE 11:59:01 -------- ------------- ---------- 75 4,146.00 CBOE CXE 11:59:53 -------- ------------- ---------- 181 4,146.50 CBOE BXE 12:00:25 -------- ------------- ---------- 636 4,146.50 LSE 12:00:25 -------- ------------- ---------- 6 4,146.50 LSE 12:00:25 -------- ------------- ---------- 136 4,146.50 LSE 12:00:32 -------- ------------- ---------- 144 4,146.50 LSE 12:00:32 -------- ------------- ---------- 164 4,146.50 LSE 12:00:32 -------- ------------- ---------- 187 4,146.50 LSE 12:00:32 -------- ------------- ---------- 14 4,145.50 CBOE CXE 12:01:29 -------- ------------- ---------- 114 4,145.50 LSE 12:01:29 -------- ------------- ---------- 132 4,145.50 CBOE CXE 12:01:29 -------- ------------- ---------- 116 4,145.50 LSE 12:01:29 -------- ------------- ---------- 115 4,145.00 CBOE BXE 12:01:40 -------- ------------- ---------- 94 4,145.50 LSE 12:02:30 -------- ------------- ---------- 90 4,145.50 LSE 12:02:30 -------- ------------- ---------- 481 4,145.50 LSE 12:02:52 -------- ------------- ---------- 37 4,145.50 CBOE CXE 12:03:02 -------- ------------- ---------- 300 4,145.50 CBOE CXE 12:03:02 -------- ------------- ---------- 215 4,145.50 CBOE CXE 12:03:02 -------- ------------- ---------- 99 4,145.50 CBOE CXE 12:03:04 -------- ------------- ---------- 136 4,145.50 LSE 12:03:05 -------- ------------- ---------- 144 4,145.50 LSE 12:03:05 -------- ------------- ---------- 42 4,145.50 LSE 12:03:05 -------- ------------- ---------- 107 4,145.00 LSE 12:03:07 -------- ------------- ---------- 343 4,145.50 LSE 12:03:07 -------- ------------- ---------- 160 4,144.00 CBOE BXE 12:03:35 -------- ------------- ---------- 218 4,144.00 LSE 12:03:35 -------- ------------- ---------- 10 4,144.00 CBOE BXE 12:03:35 -------- ------------- ---------- 307 4,144.00 Turquoise 12:03:35 -------- ------------- ---------- 98 4,143.50 CBOE BXE 12:04:39 -------- ------------- ---------- 79 4,143.50 CBOE CXE 12:04:39 -------- ------------- ---------- 108 4,143.50 LSE 12:04:39 -------- ------------- ---------- 123 4,143.50 LSE 12:04:39 -------- ------------- ---------- 244 4,144.00 LSE 12:05:34 -------- ------------- ---------- 35 4,144.00 LSE 12:05:34 -------- ------------- ---------- 15 4,144.00 LSE 12:05:34 -------- ------------- ---------- 532 4,144.00 LSE 12:05:34 -------- ------------- ---------- 462 4,145.50 CBOE CXE 12:07:19 -------- ------------- ---------- 140 4,145.50 CBOE CXE 12:07:19 -------- ------------- ---------- 677 4,144.50 LSE 12:07:27 -------- ------------- ---------- 998 4,144.50 LSE 12:07:27 -------- ------------- ---------- 136 4,146.00 LSE 12:08:44 -------- ------------- ---------- 144 4,146.00 LSE 12:08:44 -------- ------------- ---------- 115 4,146.00 CBOE BXE 12:08:55 -------- ------------- ---------- 108 4,146.00 CBOE BXE 12:08:55 -------- ------------- ---------- 57 4,146.00 CBOE BXE 12:08:55 -------- ------------- ---------- 331 4,146.00 CBOE BXE 12:08:55 -------- ------------- ---------- 144 4,146.00 LSE 12:08:56 -------- ------------- ---------- 136 4,146.00 LSE 12:08:56 -------- ------------- ---------- 220 4,146.00 LSE 12:08:56 -------- ------------- ---------- 76 4,146.00 LSE 12:08:56 -------- ------------- ---------- 2 4,146.50 LSE 12:10:02 -------- ------------- ---------- 148 4,146.50 LSE 12:10:02 -------- ------------- ---------- 13 4,147.00 CBOE CXE 12:10:21 -------- ------------- ---------- 389 4,147.00 CBOE CXE 12:10:21 -------- ------------- ---------- 58 4,147.00 LSE 12:10:21 -------- ------------- ---------- 154 4,147.00 LSE 12:10:21 -------- ------------- ---------- 103 4,147.00 LSE 12:10:21 -------- ------------- ---------- 124 4,147.00 LSE 12:10:21 -------- ------------- ---------- 607 4,147.50 CBOE CXE 12:12:32 -------- ------------- ---------- 354 4,147.00 LSE 12:12:32 -------- ------------- ---------- 111 4,147.50 CBOE CXE 12:12:32 -------- ------------- ---------- 125 4,147.50 LSE 12:12:40 -------- ------------- ---------- 1,036 4,147.50 LSE 12:12:40 -------- ------------- ---------- 712 4,147.50 LSE 12:12:40 -------- ------------- ---------- 59 4,147.00 Turquoise 12:12:40 -------- ------------- ---------- 324 4,147.00 Turquoise 12:12:40 -------- ------------- ---------- 10 4,147.00 LSE 12:12:40 -------- ------------- ---------- 39 4,146.50 CBOE BXE 12:12:50 -------- ------------- ---------- 80 4,146.50 CBOE BXE 12:12:50 -------- ------------- ---------- 85 4,146.00 LSE 12:14:02 -------- ------------- ---------- 125 4,146.00 LSE 12:14:02 -------- ------------- ---------- 403 4,146.00 LSE 12:14:07 -------- ------------- ---------- 171 4,146.00 LSE 12:14:17 -------- ------------- ---------- 144 4,146.00 LSE 12:14:17 -------- ------------- ---------- 42 4,146.00 LSE 12:14:17 -------- ------------- ---------- 111 4,146.00 LSE 12:14:17 -------- ------------- ---------- 131 4,145.50 CBOE BXE 12:15:10 -------- ------------- ---------- 234 4,145.50 Turquoise 12:15:10 -------- ------------- ---------- 39 4,145.50 CBOE CXE 12:15:10 -------- ------------- ---------- 205 4,145.50 CBOE BXE 12:15:10 -------- ------------- ---------- 37 4,145.50 CBOE CXE 12:15:10 -------- ------------- ---------- 114 4,145.50 LSE 12:15:10 -------- ------------- ---------- 131 4,145.50 LSE 12:15:10 -------- ------------- ---------- 109 4,145.50 LSE 12:16:59 -------- ------------- ---------- 85 4,146.50 CBOE CXE 12:17:20 -------- ------------- ---------- 56 4,146.50 CBOE CXE 12:17:20 -------- ------------- ---------- 215 4,146.50 CBOE CXE 12:17:20 -------- ------------- ---------- 106 4,146.50 CBOE CXE 12:17:20 -------- ------------- ---------- 70 4,146.50 CBOE CXE 12:17:20 -------- ------------- ---------- 89 4,146.50 CBOE CXE 12:17:41
-------- ------------- ---------- 204 4,146.50 CBOE CXE 12:17:41 -------- ------------- ---------- 349 4,146.00 CBOE BXE 12:18:05 -------- ------------- ---------- 279 4,146.00 LSE 12:18:05 -------- ------------- ---------- 700 4,146.00 LSE 12:18:05 -------- ------------- ---------- 1,159 4,146.00 LSE 12:18:05 -------- ------------- ---------- 91 4,146.00 CBOE CXE 12:18:06 -------- ------------- ---------- 192 4,145.00 CBOE BXE 12:19:12 -------- ------------- ---------- 93 4,145.00 CBOE CXE 12:19:12 -------- ------------- ---------- 249 4,145.00 Turquoise 12:19:12 -------- ------------- ---------- 107 4,145.00 LSE 12:19:12 -------- ------------- ---------- 124 4,145.00 LSE 12:19:12 -------- ------------- ---------- 325 4,146.00 LSE 12:20:02 -------- ------------- ---------- 144 4,146.00 LSE 12:20:02 -------- ------------- ---------- 44 4,146.00 LSE 12:20:02 -------- ------------- ---------- 69 4,146.00 LSE 12:20:02 -------- ------------- ---------- 606 4,145.50 LSE 12:20:17 -------- ------------- ---------- 150 4,145.00 CBOE BXE 12:20:17 -------- ------------- ---------- 173 4,144.50 CBOE CXE 12:20:30 -------- ------------- ---------- 102 4,145.50 LSE 12:20:56 -------- ------------- ---------- 22 4,145.50 LSE 12:20:56 -------- ------------- ---------- 536 4,145.50 LSE 12:21:53 -------- ------------- ---------- 37 4,145.50 LSE 12:21:53 -------- ------------- ---------- 154 4,146.00 LSE 12:22:38 -------- ------------- ---------- 15 4,146.00 LSE 12:22:43 -------- ------------- ---------- 400 4,146.00 LSE 12:22:44 -------- ------------- ---------- 184 4,146.00 LSE 12:22:44 -------- ------------- ---------- 200 4,146.00 CBOE CXE 12:22:51 -------- ------------- ---------- 73 4,146.00 CBOE CXE 12:22:51 -------- ------------- ---------- 200 4,146.00 CBOE CXE 12:22:51 -------- ------------- ---------- 148 4,146.00 CBOE CXE 12:22:51 -------- ------------- ---------- 122 4,145.50 LSE 12:23:29 -------- ------------- ---------- 234 4,145.00 LSE 12:23:36 -------- ------------- ---------- 111 4,145.00 LSE 12:23:36 -------- ------------- ---------- 171 4,146.00 LSE 12:24:38 -------- ------------- ---------- 144 4,146.00 LSE 12:24:38 -------- ------------- ---------- 180 4,146.00 LSE 12:24:38 -------- ------------- ---------- 34 4,146.00 LSE 12:24:38 -------- ------------- ---------- 238 4,146.00 CBOE BXE 12:25:30 -------- ------------- ---------- 337 4,146.00 CBOE BXE 12:25:30 -------- ------------- ---------- 108 4,146.50 CBOE BXE 12:27:27 -------- ------------- ---------- 698 4,146.50 LSE 12:27:27 -------- ------------- ---------- 398 4,146.50 LSE 12:27:27 -------- ------------- ---------- 58 4,147.50 CBOE CXE 12:27:54 -------- ------------- ---------- 86 4,147.50 CBOE CXE 12:27:54 -------- ------------- ---------- 215 4,147.50 CBOE CXE 12:27:54 -------- ------------- ---------- 414 4,147.50 CBOE CXE 12:27:54 -------- ------------- ---------- 27 4,147.50 LSE 12:27:54 -------- ------------- ---------- 144 4,147.50 LSE 12:27:54 -------- ------------- ---------- 315 4,147.50 LSE 12:27:54 -------- ------------- ---------- 161 4,147.50 LSE 12:27:54 -------- ------------- ---------- 16 4,147.50 LSE 12:28:08 -------- ------------- ---------- 98 4,147.50 CBOE CXE 12:28:26 -------- ------------- ---------- 149 4,147.50 LSE 12:28:26 -------- ------------- ---------- 515 4,147.50 LSE 12:28:26 -------- ------------- ---------- 591 4,147.50 Turquoise 12:29:39 -------- ------------- ---------- 143 4,147.00 CBOE BXE 12:29:41 -------- ------------- ---------- 5 4,147.00 CBOE CXE 12:29:41 -------- ------------- ---------- 224 4,147.00 LSE 12:29:41 -------- ------------- ---------- 111 4,147.00 LSE 12:29:41 -------- ------------- ---------- 133 4,147.50 CBOE CXE 12:31:30 -------- ------------- ---------- 78 4,147.50 CBOE CXE 12:31:30 -------- ------------- ---------- 228 4,147.50 CBOE CXE 12:31:30 -------- ------------- ---------- 192 4,147.50 CBOE CXE 12:31:30 -------- ------------- ---------- 102 4,147.00 CBOE CXE 12:32:42 -------- ------------- ---------- 453 4,147.00 LSE 12:32:42 -------- ------------- ---------- 208 4,147.00 LSE 12:32:42 -------- ------------- ---------- 492 4,147.00 LSE 12:32:42 -------- ------------- ---------- 334 4,147.00 LSE 12:32:42 -------- ------------- ---------- 328 4,147.00 LSE 12:32:47 -------- ------------- ---------- 373 4,147.00 LSE 12:32:47 -------- ------------- ---------- 39 4,147.00 LSE 12:32:47 -------- ------------- ---------- 42 4,147.00 LSE 12:32:47 -------- ------------- ---------- 212 4,147.00 LSE 12:32:47 -------- ------------- ---------- 403 4,147.50 CBOE BXE 12:33:25 -------- ------------- ---------- 188 4,147.50 CBOE BXE 12:33:25 -------- ------------- ---------- 72 4,147.00 CBOE BXE 12:34:52 -------- ------------- ---------- 259 4,147.00 LSE 12:34:52 -------- ------------- ---------- 365 4,147.00 LSE 12:34:53 -------- ------------- ---------- 591 4,147.00 LSE 12:34:53 -------- ------------- ---------- 210 4,147.00 LSE 12:34:54 -------- ------------- ---------- 144 4,147.00 LSE 12:34:54 -------- ------------- ---------- 34 4,147.00 LSE 12:34:54 -------- ------------- ---------- 5 4,147.00 LSE 12:34:54 -------- ------------- ---------- 178 4,147.00 CBOE CXE 12:35:03 -------- ------------- ---------- 215 4,147.50 CBOE CXE 12:36:05 -------- ------------- ---------- 68 4,147.50 LSE 12:36:39 -------- ------------- ---------- 11 4,147.50 CBOE CXE 12:36:41 -------- ------------- ---------- 355 4,147.50 CBOE CXE 12:36:43 -------- ------------- ---------- 172 4,147.50 LSE 12:36:43 -------- ------------- ---------- 299 4,147.50 LSE 12:36:43 -------- ------------- ---------- 171 4,147.50 LSE 12:36:44 -------- ------------- ---------- 226 4,147.50 LSE 12:36:44 -------- ------------- ---------- 35 4,147.50 LSE 12:36:44 -------- ------------- ---------- 20 4,147.50 CBOE CXE 12:37:37 -------- ------------- ---------- 21 4,147.50 CBOE CXE 12:37:37 -------- ------------- ---------- 33 4,147.50 CBOE CXE 12:37:37 -------- ------------- ---------- 238 4,147.50 LSE 12:37:37 -------- ------------- ---------- 183 4,147.50 LSE 12:37:37 -------- ------------- ---------- 105 4,147.00 CBOE BXE 12:37:37 -------- ------------- ---------- 212 4,146.50 Turquoise 12:37:38 -------- ------------- ---------- 183 4,146.50 CBOE CXE 12:38:32 -------- ------------- ---------- 331 4,146.50 CBOE BXE 12:38:32 -------- ------------- ---------- 241 4,146.50 Turquoise 12:38:32 -------- ------------- ---------- 228 4,146.50 LSE 12:38:32 -------- ------------- ---------- 368 4,146.50 LSE 12:38:32 -------- ------------- ---------- 42 4,146.50 LSE 12:39:32 -------- ------------- ---------- 125 4,146.50 LSE 12:39:32 -------- ------------- ---------- 55 4,146.50 LSE 12:39:32 -------- ------------- ---------- 78 4,147.00 LSE 12:40:31 -------- ------------- ----------
143 4,147.00 LSE 12:40:31 -------- ------------- ---------- 557 4,147.00 LSE 12:40:31 -------- ------------- ---------- 59 4,147.00 LSE 12:40:31 -------- ------------- ---------- 398 4,147.00 LSE 12:40:31 -------- ------------- ---------- 92 4,147.00 LSE 12:40:31 -------- ------------- ---------- 99 4,147.00 LSE 12:40:31 -------- ------------- ---------- 32 4,147.50 CBOE CXE 12:41:09 -------- ------------- ---------- 72 4,147.50 CBOE CXE 12:41:09 -------- ------------- ---------- 97 4,147.50 CBOE CXE 12:41:09 -------- ------------- ---------- 54 4,147.50 CBOE CXE 12:41:09 -------- ------------- ---------- 78 4,147.50 CBOE CXE 12:41:09 -------- ------------- ---------- 96 4,147.50 CBOE CXE 12:41:09 -------- ------------- ---------- 66 4,147.50 CBOE CXE 12:41:12 -------- ------------- ---------- 198 4,149.00 LSE 12:42:54 -------- ------------- ---------- 499 4,149.00 LSE 12:42:55 -------- ------------- ---------- 795 4,149.50 LSE 12:43:34 -------- ------------- ---------- 30 4,149.50 LSE 12:43:34 -------- ------------- ---------- 18 4,149.50 LSE 12:43:34 -------- ------------- ---------- 127 4,149.50 LSE 12:43:34 -------- ------------- ---------- 154 4,148.50 CBOE BXE 12:43:42 -------- ------------- ---------- 246 4,148.50 CBOE BXE 12:43:44 -------- ------------- ---------- 442 4,149.00 CBOE CXE 12:44:39 -------- ------------- ---------- 205 4,149.00 CBOE CXE 12:44:39 -------- ------------- ---------- 364 4,149.00 LSE 12:44:39 -------- ------------- ---------- 199 4,149.00 LSE 12:44:39 -------- ------------- ---------- 10 4,149.00 LSE 12:44:39 -------- ------------- ---------- 99 4,149.00 LSE 12:45:38 -------- ------------- ---------- 281 4,149.00 LSE 12:45:38 -------- ------------- ---------- 214 4,149.00 LSE 12:45:38 -------- ------------- ---------- 123 4,149.00 LSE 12:45:38 -------- ------------- ---------- 120 4,153.00 LSE 12:49:00 -------- ------------- ---------- 696 4,153.00 LSE 12:49:00 -------- ------------- ---------- 170 4,153.00 LSE 12:49:00 -------- ------------- ---------- 1,036 4,153.00 LSE 12:49:00 -------- ------------- ---------- 36 4,153.00 CBOE CXE 12:49:00 -------- ------------- ---------- 665 4,153.00 CBOE CXE 12:49:00 -------- ------------- ---------- 425 4,153.00 LSE 12:49:00 -------- ------------- ---------- 129 4,153.00 CBOE CXE 12:49:00 -------- ------------- ---------- 13 4,152.50 CBOE BXE 12:49:08 -------- ------------- ---------- 579 4,153.00 Turquoise 12:49:08 -------- ------------- ---------- 21 4,153.00 Turquoise 12:49:08 -------- ------------- ---------- 213 4,152.50 CBOE BXE 12:49:26 -------- ------------- ---------- 123 4,152.50 CBOE BXE 12:49:26 -------- ------------- ---------- 266 4,152.50 CBOE BXE 12:49:26 -------- ------------- ---------- 115 4,152.50 LSE 12:49:26 -------- ------------- ---------- 94 4,152.50 CBOE CXE 12:49:26 -------- ------------- ---------- 136 4,152.50 CBOE BXE 12:49:26 -------- ------------- ---------- 18 4,152.50 LSE 12:49:26 -------- ------------- ---------- 91 4,152.50 LSE 12:49:26 -------- ------------- ---------- 108 4,151.50 CBOE BXE 12:50:28 -------- ------------- ---------- 80 4,151.50 CBOE CXE 12:50:28 -------- ------------- ---------- 124 4,151.50 LSE 12:50:28 -------- ------------- ---------- 104 4,151.50 LSE 12:50:28 -------- ------------- ---------- 306 4,152.00 LSE 12:51:21 -------- ------------- ---------- 66 4,152.00 CBOE BXE 12:51:21 -------- ------------- ---------- 66 4,152.00 LSE 12:51:21 -------- ------------- ---------- 68 4,152.00 LSE 12:51:21 -------- ------------- ---------- 219 4,152.00 LSE 12:51:21 -------- ------------- ---------- 233 4,152.00 LSE 12:51:21 -------- ------------- ---------- 310 4,152.00 LSE 12:51:21 -------- ------------- ---------- 338 4,153.50 CBOE BXE 12:54:05 -------- ------------- ---------- 8 4,153.50 LSE 12:54:05 -------- ------------- ---------- 215 4,154.00 CBOE CXE 12:54:05 -------- ------------- ---------- 253 4,153.50 LSE 12:54:05 -------- ------------- ---------- 300 4,154.00 CBOE CXE 12:54:05 -------- ------------- ---------- 62 4,154.00 CBOE CXE 12:54:05 -------- ------------- ---------- 53 4,154.00 CBOE CXE 12:54:25 -------- ------------- ---------- 152 4,154.00 CBOE CXE 12:54:29 -------- ------------- ---------- 382 4,154.00 LSE 12:54:29 -------- ------------- ---------- 208 4,154.00 LSE 12:54:29 -------- ------------- ---------- 26 4,154.00 LSE 12:54:29 -------- ------------- ---------- 180 4,154.00 LSE 12:54:29 -------- ------------- ---------- 180 4,154.00 LSE 12:54:29 -------- ------------- ---------- 200 4,154.00 LSE 12:54:29 -------- ------------- ---------- 20 4,154.00 LSE 12:54:29 -------- ------------- ---------- 229 4,154.00 LSE 12:54:29 -------- ------------- ---------- 48 4,154.00 LSE 12:54:29 -------- ------------- ---------- 116 4,154.00 CBOE BXE 12:54:53 -------- ------------- ---------- 243 4,154.00 LSE 12:54:53 -------- ------------- ---------- 87 4,154.00 CBOE CXE 12:54:53 -------- ------------- ---------- 12 4,154.00 LSE 12:54:53 -------- ------------- ---------- 98 4,153.50 CBOE CXE 12:55:11 -------- ------------- ---------- 234 4,153.50 LSE 12:55:11 -------- ------------- ---------- 49 4,153.50 LSE 12:55:58 -------- ------------- ---------- 94 4,153.50 LSE 12:55:58 -------- ------------- ---------- 96 4,153.50 LSE 12:55:58 -------- ------------- ---------- 52 4,153.00 CBOE BXE 12:56:04 -------- ------------- ---------- 96 4,153.00 CBOE CXE 12:56:04 -------- ------------- ---------- 250 4,153.00 LSE 12:56:04 -------- ------------- ---------- 130 4,153.00 LSE 12:56:04 -------- ------------- ---------- 213 4,153.00 LSE 12:56:04 -------- ------------- ---------- 123 4,151.50 CBOE BXE 12:56:35 -------- ------------- ---------- 306 4,154.00 LSE 12:57:34 -------- ------------- ---------- 171 4,154.00 LSE 12:57:34 -------- ------------- ---------- 13 4,154.00 LSE 12:57:34 -------- ------------- ---------- 106 4,154.00 LSE 12:57:34 -------- ------------- ---------- 69 4,153.50 LSE 12:57:42 -------- ------------- ---------- 517 4,153.50 LSE 12:57:46 -------- ------------- ---------- 236 4,152.50 LSE 12:58:30 -------- ------------- ---------- 230 4,152.50 LSE 12:58:30 -------- ------------- ---------- 2 4,151.50 CBOE BXE 12:58:30 -------- ------------- ---------- 168 4,152.50 CBOE BXE 12:58:54 -------- ------------- ---------- 112 4,152.50 LSE 12:58:54 -------- ------------- ---------- 19 4,152.50 CBOE BXE 12:58:54 -------- ------------- ---------- 69 4,152.50 CBOE BXE 12:58:54 -------- ------------- ---------- 158 4,153.00 CBOE CXE 12:59:23 -------- ------------- ---------- 40 4,153.00 CBOE CXE 12:59:26 -------- ------------- ---------- 458 4,153.00 CBOE CXE 12:59:26 -------- ------------- ---------- 601 4,154.00 Turquoise 12:59:48 -------- ------------- ---------- 40 4,153.50 CBOE BXE 13:00:04
-------- ------------- ---------- 85 4,153.50 CBOE CXE 13:00:04 -------- ------------- ---------- 21 4,153.50 CBOE BXE 13:00:04 -------- ------------- ---------- 100 4,154.00 LSE 13:00:19 -------- ------------- ---------- 40 4,154.00 CBOE CXE 13:00:20 -------- ------------- ---------- 40 4,154.00 LSE 13:00:20 -------- ------------- ---------- 70 4,154.00 CBOE CXE 13:00:21 -------- ------------- ---------- 178 4,154.00 LSE 13:00:21 -------- ------------- ---------- 314 4,154.00 LSE 13:00:21 -------- ------------- ---------- 229 4,154.00 LSE 13:00:26 -------- ------------- ---------- 91 4,154.00 CBOE CXE 13:00:38 -------- ------------- ---------- 374 4,154.00 LSE 13:00:38 -------- ------------- ---------- 91 4,153.50 LSE 13:00:51 -------- ------------- ---------- 127 4,153.50 LSE 13:01:01 -------- ------------- ---------- 181 4,153.00 CBOE BXE 13:01:02 -------- ------------- ---------- 148 4,153.00 LSE 13:01:02 -------- ------------- ---------- 43 4,153.00 CBOE BXE 13:01:35 -------- ------------- ---------- 115 4,153.00 LSE 13:01:35 -------- ------------- ---------- 145 4,153.00 LSE 13:01:35 -------- ------------- ---------- 253 4,153.00 LSE 13:01:51 -------- ------------- ---------- 113 4,152.50 CBOE CXE 13:01:55 -------- ------------- ---------- 121 4,152.50 CBOE CXE 13:02:21 -------- ------------- ---------- 61 4,152.50 CBOE BXE 13:02:23 -------- ------------- ---------- 83 4,152.50 CBOE CXE 13:02:25 -------- ------------- ---------- 91 4,152.50 LSE 13:02:25 -------- ------------- ---------- 44 4,152.50 LSE 13:02:25 -------- ------------- ---------- 69 4,152.00 CBOE BXE 13:02:50 -------- ------------- ---------- 99 4,152.00 CBOE CXE 13:02:50 -------- ------------- ---------- 114 4,152.00 LSE 13:02:50 -------- ------------- ---------- 122 4,152.00 LSE 13:02:50 -------- ------------- ---------- 159 4,152.00 LSE 13:02:50 -------- ------------- ---------- 581 4,153.50 LSE 13:03:49 -------- ------------- ---------- 36 4,153.50 LSE 13:03:49 -------- ------------- ---------- 15 4,153.50 LSE 13:03:49 -------- ------------- ---------- 313 4,153.00 LSE 13:04:26 -------- ------------- ---------- 194 4,153.00 LSE 13:04:26 -------- ------------- ---------- 134 4,152.50 LSE 13:04:43 -------- ------------- ---------- 116 4,152.50 LSE 13:04:43 -------- ------------- ---------- 142 4,152.00 Turquoise 13:04:51 -------- ------------- ---------- 215 4,153.00 CBOE CXE 13:05:34 -------- ------------- ---------- 11 4,153.00 CBOE CXE 13:05:34 -------- ------------- ---------- 75 4,153.00 CBOE CXE 13:05:34 -------- ------------- ---------- 297 4,153.00 CBOE CXE 13:05:40 -------- ------------- ---------- 63 4,153.00 LSE 13:05:47 -------- ------------- ---------- 40 4,153.00 LSE 13:05:47 -------- ------------- ---------- 45 4,153.00 LSE 13:05:47 -------- ------------- ---------- 171 4,153.00 LSE 13:05:47 -------- ------------- ---------- 135 4,153.00 LSE 13:05:47 -------- ------------- ---------- 96 4,153.00 LSE 13:05:47 -------- ------------- ---------- 76 4,153.00 LSE 13:05:47 -------- ------------- ---------- 171 4,153.00 LSE 13:05:49 -------- ------------- ---------- 135 4,153.00 LSE 13:05:49 -------- ------------- ---------- 288 4,153.00 LSE 13:05:49 -------- ------------- ---------- 101 4,154.00 CBOE BXE 13:06:53 -------- ------------- ---------- 329 4,154.00 CBOE BXE 13:06:53 -------- ------------- ---------- 104 4,153.50 LSE 13:06:54 -------- ------------- ---------- 103 4,153.00 CBOE BXE 13:07:31 -------- ------------- ---------- 336 4,153.00 LSE 13:07:31 -------- ------------- ---------- 163 4,153.00 LSE 13:07:31 -------- ------------- ---------- 76 4,153.00 LSE 13:07:31 -------- ------------- ---------- 13 4,154.00 LSE 13:08:38 -------- ------------- ---------- 171 4,154.00 LSE 13:08:38 -------- ------------- ---------- 135 4,154.00 LSE 13:08:38 -------- ------------- ---------- 96 4,154.00 LSE 13:08:38 -------- ------------- ---------- 270 4,154.00 LSE 13:08:38 -------- ------------- ---------- 58 4,153.50 CBOE CXE 13:08:41 -------- ------------- ---------- 509 4,153.50 CBOE CXE 13:08:42 -------- ------------- ---------- 62 4,153.50 LSE 13:08:58 -------- ------------- ---------- 178 4,153.50 LSE 13:08:58 -------- ------------- ---------- 171 4,154.00 LSE 13:08:58 -------- ------------- ---------- 135 4,154.00 LSE 13:08:58 -------- ------------- ---------- 96 4,154.00 LSE 13:08:58 -------- ------------- ---------- 13 4,154.00 LSE 13:08:58 -------- ------------- ---------- 61 4,153.00 LSE 13:10:27 -------- ------------- ---------- 171 4,153.00 LSE 13:10:27 -------- ------------- ---------- 135 4,153.00 LSE 13:10:27 -------- ------------- ---------- 134 4,153.00 LSE 13:10:27 -------- ------------- ---------- 36 4,153.00 LSE 13:10:27 -------- ------------- ---------- 26 4,153.00 LSE 13:10:59 -------- ------------- ---------- 26 4,153.00 LSE 13:10:59 -------- ------------- ---------- 130 4,153.00 LSE 13:10:59 -------- ------------- ---------- 443 4,153.00 LSE 13:11:04 -------- ------------- ---------- 55 4,152.50 CBOE BXE 13:11:15 -------- ------------- ---------- 99 4,152.50 CBOE CXE 13:11:15 -------- ------------- ---------- 101 4,152.50 LSE 13:11:15 -------- ------------- ---------- 213 4,152.00 Turquoise 13:11:15 -------- ------------- ---------- 57 4,151.50 LSE 13:11:28 -------- ------------- ---------- 83 4,151.50 LSE 13:11:28 -------- ------------- ---------- 397 4,153.00 CBOE BXE 13:13:15 -------- ------------- ---------- 187 4,153.00 CBOE BXE 13:13:15 -------- ------------- ---------- 215 4,153.00 CBOE CXE 13:13:15 -------- ------------- ---------- 156 4,153.00 LSE 13:13:15 -------- ------------- ---------- 263 4,153.00 LSE 13:13:15 -------- ------------- ---------- 10 4,153.00 CBOE CXE 13:13:45 -------- ------------- ---------- 193 4,153.00 CBOE CXE 13:13:45 -------- ------------- ---------- 231 4,153.00 CBOE CXE 13:13:55 -------- ------------- ---------- 58 4,153.00 CBOE BXE 13:13:57 -------- ------------- ---------- 14 4,153.00 CBOE CXE 13:13:57 -------- ------------- ---------- 156 4,153.00 LSE 13:13:57 -------- ------------- ---------- 147 4,153.00 LSE 13:13:57 -------- ------------- ---------- 128 4,153.00 CBOE CXE 13:13:57 -------- ------------- ---------- 874 4,153.00 LSE 13:13:57 -------- ------------- ---------- 128 4,153.00 LSE 13:13:57 -------- ------------- ---------- 102 4,153.00 LSE 13:13:57 -------- ------------- ---------- 116 4,152.50 CBOE BXE 13:14:29 -------- ------------- ---------- 182 4,152.50 CBOE CXE 13:14:29 -------- ------------- ---------- 158 4,152.50 LSE 13:14:29 -------- ------------- ---------- 125 4,152.50 LSE 13:14:29 -------- ------------- ---------- 188 4,152.50 LSE 13:14:29 -------- ------------- ---------- 209 4,152.00 LSE 13:14:45 -------- ------------- ----------
93 4,151.50 CBOE BXE 13:15:47 -------- ------------- ---------- 102 4,151.50 CBOE CXE 13:15:47 -------- ------------- ---------- 1 4,151.50 CBOE CXE 13:15:47 -------- ------------- ---------- 230 4,151.50 LSE 13:15:47 -------- ------------- ---------- 223 4,151.50 LSE 13:15:47 -------- ------------- ---------- 249 4,151.00 Turquoise 13:15:47 -------- ------------- ---------- 59 4,151.00 Turquoise 13:15:47 -------- ------------- ---------- 559 4,150.50 CBOE CXE 13:17:52 -------- ------------- ---------- 138 4,150.50 LSE 13:17:52 -------- ------------- ---------- 587 4,150.50 LSE 13:17:52 -------- ------------- ---------- 345 4,150.50 LSE 13:17:52 -------- ------------- ---------- 133 4,150.50 LSE 13:17:52 -------- ------------- ---------- 18 4,150.50 CBOE CXE 13:18:55 -------- ------------- ---------- 620 4,150.50 LSE 13:18:55 -------- ------------- ---------- 242 4,152.00 LSE 13:19:30 -------- ------------- ---------- 376 4,152.00 LSE 13:19:30 -------- ------------- ---------- 105 4,151.50 LSE 13:20:24 -------- ------------- ---------- 716 4,151.50 LSE 13:20:24 -------- ------------- ---------- 21 4,151.50 CBOE BXE 13:20:36 -------- ------------- ---------- 50 4,151.50 CBOE BXE 13:20:36 -------- ------------- ---------- 547 4,151.50 CBOE BXE 13:20:39 -------- ------------- ---------- 131 4,151.50 LSE 13:21:04 -------- ------------- ---------- 233 4,152.00 LSE 13:21:29 -------- ------------- ---------- 579 4,152.00 LSE 13:21:29 -------- ------------- ---------- 594 4,152.00 Turquoise 13:21:29 -------- ------------- ---------- 104 4,152.50 LSE 13:22:04 -------- ------------- ---------- 132 4,152.50 LSE 13:22:04 -------- ------------- ---------- 236 4,152.50 LSE 13:22:04 -------- ------------- ---------- 110 4,152.50 CBOE CXE 13:22:04 -------- ------------- ---------- 215 4,152.50 CBOE CXE 13:22:04 -------- ------------- ---------- 30 4,152.50 CBOE CXE 13:22:04 -------- ------------- ---------- 416 4,152.50 CBOE CXE 13:22:04 -------- ------------- ---------- 118 4,152.00 CBOE CXE 13:23:19 -------- ------------- ---------- 235 4,152.00 LSE 13:23:19 -------- ------------- ---------- 96 4,152.00 LSE 13:23:19 -------- ------------- ---------- 103 4,152.00 LSE 13:23:58 -------- ------------- ---------- 604 4,152.00 LSE 13:24:33 -------- ------------- ---------- 64 4,151.50 CBOE BXE 13:24:33 -------- ------------- ---------- 152 4,152.00 Turquoise 13:24:33 -------- ------------- ---------- 517 4,152.00 LSE 13:24:33 -------- ------------- ---------- 157 4,152.00 LSE 13:24:33 -------- ------------- ---------- 280 4,152.00 LSE 13:24:52 -------- ------------- ---------- 116 4,153.00 LSE 13:25:19 -------- ------------- ---------- 636 4,153.00 CBOE CXE 13:25:38 -------- ------------- ---------- 10 4,153.00 CBOE CXE 13:25:38 -------- ------------- ---------- 243 4,153.00 LSE 13:26:23 -------- ------------- ---------- 557 4,153.00 LSE 13:26:23 -------- ------------- ---------- 639 4,153.00 CBOE BXE 13:26:49 -------- ------------- ---------- 125 4,153.00 LSE 13:26:49 -------- ------------- ---------- 45 4,153.00 LSE 13:26:49 -------- ------------- ---------- 41 4,153.00 CBOE BXE 13:27:24 -------- ------------- ---------- 10 4,153.00 LSE 13:27:24 -------- ------------- ---------- 306 4,153.00 LSE 13:27:24 -------- ------------- ---------- 91 4,153.00 LSE 13:27:24 -------- ------------- ---------- 100 4,153.00 CBOE CXE 13:27:24 -------- ------------- ---------- 148 4,153.00 Turquoise 13:27:24 -------- ------------- ---------- 234 4,153.00 LSE 13:27:24 -------- ------------- ---------- 380 4,153.50 CBOE CXE 13:29:01 -------- ------------- ---------- 350 4,153.50 LSE 13:29:01 -------- ------------- ---------- 98 4,153.50 CBOE CXE 13:29:06 -------- ------------- ---------- 249 4,153.50 LSE 13:29:06 -------- ------------- ---------- 712 4,153.50 LSE 13:29:06 -------- ------------- ---------- 152 4,153.50 CBOE CXE 13:29:06 -------- ------------- ---------- 575 4,154.00 LSE 13:30:09 -------- ------------- ---------- 441 4,154.00 LSE 13:30:17 -------- ------------- ---------- 142 4,154.00 LSE 13:30:17 -------- ------------- ---------- 112 4,154.00 CBOE BXE 13:31:19 -------- ------------- ---------- 500 4,154.00 CBOE BXE 13:31:24 -------- ------------- ---------- 196 4,153.50 CBOE CXE 13:31:29 -------- ------------- ---------- 138 4,153.50 LSE 13:31:29 -------- ------------- ---------- 139 4,153.50 LSE 13:31:29 -------- ------------- ---------- 240 4,153.50 Turquoise 13:31:29 -------- ------------- ---------- 310 4,153.50 LSE 13:31:34 -------- ------------- ---------- 261 4,153.50 LSE 13:31:34 -------- ------------- ---------- 128 4,153.00 LSE 13:31:54 -------- ------------- ---------- 6 4,153.00 LSE 13:31:54 -------- ------------- ---------- 176 4,153.00 LSE 13:31:54 -------- ------------- ---------- 266 4,153.00 LSE 13:31:54 -------- ------------- ---------- 145 4,152.50 LSE 13:32:07 -------- ------------- ---------- 71 4,152.50 CBOE BXE 13:32:09 -------- ------------- ---------- 216 4,152.50 CBOE CXE 13:32:12 -------- ------------- ---------- 112 4,152.50 CBOE CXE 13:32:12 -------- ------------- ---------- 70 4,151.50 LSE 13:32:31 -------- ------------- ---------- 133 4,151.50 LSE 13:32:31 -------- ------------- ---------- 72 4,151.50 LSE 13:32:31 -------- ------------- ---------- 138 4,151.50 CBOE BXE 13:32:55 -------- ------------- ---------- 571 4,152.00 CBOE CXE 13:33:49 -------- ------------- ---------- 292 4,152.00 Turquoise 13:33:49 -------- ------------- ---------- 154 4,151.50 CBOE BXE 13:33:50 -------- ------------- ---------- 138 4,151.50 LSE 13:34:50 -------- ------------- ---------- 138 4,151.50 LSE 13:34:50 -------- ------------- ---------- 69 4,151.50 LSE 13:34:50 -------- ------------- ---------- 310 4,151.50 LSE 13:35:00 -------- ------------- ---------- 102 4,151.50 CBOE BXE 13:35:00 -------- ------------- ---------- 92 4,151.50 LSE 13:35:00 -------- ------------- ---------- 73 4,151.50 LSE 13:35:00 -------- ------------- ---------- 70 4,151.50 CBOE CXE 13:35:00 -------- ------------- ---------- 562 4,151.50 LSE 13:35:00 -------- ------------- ---------- 40 4,151.50 LSE 13:35:00 -------- ------------- ---------- 71 4,151.50 CBOE CXE 13:35:00 -------- ------------- ---------- 220 4,151.50 LSE 13:35:00 -------- ------------- ---------- 11 4,151.50 LSE 13:35:00 -------- ------------- ---------- 128 4,151.50 LSE 13:35:00 -------- ------------- ---------- 135 4,151.50 LSE 13:35:00 -------- ------------- ---------- 163 4,151.50 LSE 13:35:00 -------- ------------- ---------- 128 4,151.50 LSE 13:35:16 -------- ------------- ---------- 135 4,151.50 LSE 13:35:16 -------- ------------- ---------- 171 4,151.50 LSE 13:35:16 -------- ------------- ---------- 760 4,154.50 CBOE CXE 13:37:41 -------- ------------- ---------- 557 4,154.50 LSE 13:37:41
-------- ------------- ---------- 673 4,154.50 LSE 13:37:41 -------- ------------- ---------- 454 4,154.50 LSE 13:37:41 -------- ------------- ---------- 471 4,154.50 LSE 13:37:41 -------- ------------- ---------- 181 4,154.50 LSE 13:37:41 -------- ------------- ---------- 92 4,154.00 CBOE CXE 13:38:13 -------- ------------- ---------- 132 4,154.00 LSE 13:38:13 -------- ------------- ---------- 292 4,154.00 CBOE BXE 13:38:27 -------- ------------- ---------- 210 4,154.50 LSE 13:39:02 -------- ------------- ---------- 375 4,154.50 LSE 13:39:02 -------- ------------- ---------- 60 4,155.50 LSE 13:39:16 -------- ------------- ---------- 453 4,155.50 LSE 13:39:16 -------- ------------- ---------- 60 4,155.50 LSE 13:39:16 -------- ------------- ---------- 160 4,155.50 LSE 13:40:05 -------- ------------- ---------- 190 4,155.50 LSE 13:40:05 -------- ------------- ---------- 135 4,155.50 LSE 13:40:05 -------- ------------- ---------- 72 4,155.50 LSE 13:40:05 -------- ------------- ---------- 460 4,155.00 CBOE CXE 13:40:08 -------- ------------- ---------- 136 4,155.00 CBOE CXE 13:40:08 -------- ------------- ---------- 579 4,156.50 CBOE BXE 13:41:07 -------- ------------- ---------- 713 4,156.50 LSE 13:41:07 -------- ------------- ---------- 92 4,157.00 LSE 13:41:49 -------- ------------- ---------- 577 4,157.00 LSE 13:41:49 -------- ------------- ---------- 41 4,157.00 Turquoise 13:41:49 -------- ------------- ---------- 100 4,157.00 Turquoise 13:41:49 -------- ------------- ---------- 87 4,157.00 Turquoise 13:41:49 -------- ------------- ---------- 166 4,157.00 Turquoise 13:41:49 -------- ------------- ---------- 41 4,157.00 Turquoise 13:41:49 -------- ------------- ---------- 100 4,157.00 Turquoise 13:41:49 -------- ------------- ---------- 52 4,157.00 Turquoise 13:41:49 -------- ------------- ---------- 263 4,155.50 LSE 13:42:05 -------- ------------- ---------- 48 4,155.50 CBOE CXE 13:42:05 -------- ------------- ---------- 133 4,155.50 CBOE BXE 13:42:05 -------- ------------- ---------- 195 4,157.00 CBOE CXE 13:42:41 -------- ------------- ---------- 379 4,157.00 CBOE CXE 13:42:41 -------- ------------- ---------- 664 4,157.00 LSE 13:42:56 -------- ------------- ---------- 21 4,156.50 CBOE CXE 13:43:25 -------- ------------- ---------- 135 4,156.50 LSE 13:43:25 -------- ------------- ---------- 96 4,156.50 LSE 13:43:29 -------- ------------- ---------- 583 4,156.50 LSE 13:43:53 -------- ------------- ---------- 138 4,156.50 LSE 13:43:53 -------- ------------- ---------- 179 4,156.50 Turquoise 13:44:27 -------- ------------- ---------- 140 4,156.00 CBOE BXE 13:44:33 -------- ------------- ---------- 221 4,156.00 CBOE CXE 13:44:33 -------- ------------- ---------- 260 4,156.00 LSE 13:44:33 -------- ------------- ---------- 259 4,156.00 LSE 13:44:33 -------- ------------- ---------- 247 4,155.00 LSE 13:45:00 -------- ------------- ---------- 53 4,155.00 LSE 13:45:00 -------- ------------- ---------- 222 4,155.00 LSE 13:45:00 -------- ------------- ---------- 34 4,154.50 CBOE BXE 13:45:04 -------- ------------- ---------- 63 4,154.50 CBOE BXE 13:45:04 -------- ------------- ---------- 95 4,154.50 CBOE CXE 13:45:04 -------- ------------- ---------- 191 4,154.50 CBOE BXE 13:45:04 -------- ------------- ---------- 140 4,154.50 CBOE CXE 13:45:04 -------- ------------- ---------- 119 4,153.50 LSE 13:45:15 -------- ------------- ---------- 103 4,153.50 CBOE CXE 13:45:31 -------- ------------- ---------- 128 4,153.00 CBOE BXE 13:45:35 -------- ------------- ---------- 112 4,153.00 LSE 13:45:35 -------- ------------- ---------- 40 4,153.00 LSE 13:45:35 -------- ------------- ---------- 49 4,153.00 LSE 13:46:28 -------- ------------- ---------- 132 4,153.00 CBOE CXE 13:46:35 -------- ------------- ---------- 127 4,153.00 LSE 13:46:35 -------- ------------- ---------- 138 4,153.00 LSE 13:46:35 -------- ------------- ---------- 642 4,153.00 LSE 13:46:35 -------- ------------- ---------- 139 4,153.00 CBOE BXE 13:46:35 -------- ------------- ---------- 16 4,153.00 CBOE BXE 13:46:35 -------- ------------- ---------- 1 4,154.00 LSE 13:47:25 -------- ------------- ---------- 1 4,154.00 LSE 13:47:25 -------- ------------- ---------- 138 4,154.00 CBOE BXE 13:47:38 -------- ------------- ---------- 676 4,154.00 LSE 13:47:38 -------- ------------- ---------- 81 4,155.00 CBOE BXE 13:48:12 -------- ------------- ---------- 672 4,155.00 LSE 13:48:12 -------- ------------- ---------- 215 4,155.00 CBOE CXE 13:48:16 -------- ------------- ---------- 200 4,155.00 CBOE CXE 13:48:16 -------- ------------- ---------- 73 4,155.00 CBOE CXE 13:48:16 -------- ------------- ---------- 100 4,155.00 CBOE CXE 13:48:16 -------- ------------- ---------- 40 4,155.00 CBOE CXE 13:48:19 -------- ------------- ---------- 2 4,155.00 CBOE CXE 13:48:19 -------- ------------- ---------- 48 4,154.00 LSE 13:48:30 -------- ------------- ---------- 1 4,153.50 CBOE BXE 13:48:57 -------- ------------- ---------- 519 4,154.00 LSE 13:49:02 -------- ------------- ---------- 82 4,154.00 LSE 13:49:02 -------- ------------- ---------- 52 4,153.50 CBOE BXE 13:49:23 -------- ------------- ---------- 110 4,153.50 CBOE CXE 13:49:23 -------- ------------- ---------- 277 4,153.50 Turquoise 13:49:23 -------- ------------- ---------- 135 4,153.50 LSE 13:49:23 -------- ------------- ---------- 44 4,153.50 LSE 13:49:23 -------- ------------- ---------- 47 4,154.00 LSE 13:49:23 -------- ------------- ---------- 135 4,154.00 LSE 13:49:23 -------- ------------- ---------- 160 4,154.00 LSE 13:49:23 -------- ------------- ---------- 153 4,154.00 LSE 13:49:23 -------- ------------- ---------- 85 4,154.50 LSE 13:50:33 -------- ------------- ---------- 26 4,154.50 LSE 13:50:33 -------- ------------- ---------- 39 4,156.00 LSE 13:51:46 -------- ------------- ---------- 193 4,156.00 LSE 13:51:46 -------- ------------- ---------- 240 4,156.00 LSE 13:51:46 -------- ------------- ---------- 148 4,156.00 LSE 13:51:46 -------- ------------- ---------- 712 4,156.00 LSE 13:51:46 -------- ------------- ---------- 525 4,156.00 LSE 13:51:46 -------- ------------- ---------- 611 4,156.00 CBOE CXE 13:51:50 -------- ------------- ---------- 382 4,156.00 CBOE BXE 13:51:50 -------- ------------- ---------- 11 4,155.00 CBOE BXE 13:52:25 -------- ------------- ---------- 57 4,155.00 CBOE BXE 13:52:26 -------- ------------- ---------- 88 4,155.00 CBOE CXE 13:52:49 -------- ------------- ---------- 558 4,155.50 LSE 13:53:05 -------- ------------- ---------- 547 4,155.50 LSE 13:53:05 -------- ------------- ---------- 52 4,155.50 LSE 13:53:05 -------- ------------- ---------- 263 4,154.50 CBOE CXE 13:53:30 -------- ------------- ---------- 259 4,154.50 Turquoise 13:53:30 -------- ------------- ---------- 132 4,154.50 CBOE BXE 13:53:30 -------- ------------- ----------
126 4,154.00 CBOE BXE 13:54:06 -------- ------------- ---------- 98 4,154.00 CBOE CXE 13:54:06 -------- ------------- ---------- 133 4,154.00 LSE 13:54:06 -------- ------------- ---------- 253 4,154.00 LSE 13:54:06 -------- ------------- ---------- 357 4,154.00 LSE 13:54:23 -------- ------------- ---------- 345 4,154.00 LSE 13:54:28 -------- ------------- ---------- 127 4,153.50 Turquoise 13:55:33 -------- ------------- ---------- 251 4,153.50 CBOE CXE 13:55:33 -------- ------------- ---------- 78 4,153.50 CBOE BXE 13:55:33 -------- ------------- ---------- 50 4,153.50 Turquoise 13:55:33 -------- ------------- ---------- 236 4,153.50 LSE 13:55:33 -------- ------------- ---------- 106 4,153.50 LSE 13:55:33 -------- ------------- ---------- 153 4,152.50 LSE 13:56:02 -------- ------------- ---------- 466 4,152.50 LSE 13:56:02 -------- ------------- ---------- 190 4,152.00 CBOE BXE 13:56:06 -------- ------------- ---------- 331 4,152.00 CBOE CXE 13:56:06 -------- ------------- ---------- 11 4,152.00 LSE 13:56:06 -------- ------------- ---------- 342 4,152.00 LSE 13:56:06 -------- ------------- ---------- 14 4,152.00 LSE 13:56:06 -------- ------------- ---------- 6 4,152.00 CBOE CXE 13:56:06 -------- ------------- ---------- 83 4,151.00 CBOE BXE 13:56:26 -------- ------------- ---------- 134 4,151.00 CBOE BXE 13:57:52 -------- ------------- ---------- 593 4,151.00 LSE 13:57:52 -------- ------------- ---------- 587 4,151.00 LSE 13:57:52 -------- ------------- ---------- 324 4,150.00 CBOE CXE 13:57:52 -------- ------------- ---------- 271 4,150.00 Turquoise 13:58:05 -------- ------------- ---------- 153 4,150.50 LSE 13:59:06 -------- ------------- ---------- 610 4,150.50 LSE 13:59:06 -------- ------------- ---------- 440 4,150.50 LSE 13:59:06 -------- ------------- ---------- 153 4,152.00 CBOE CXE 14:00:31 -------- ------------- ---------- 215 4,152.50 CBOE CXE 14:00:32 -------- ------------- ---------- 100 4,152.50 CBOE CXE 14:00:32 -------- ------------- ---------- 67 4,152.50 CBOE CXE 14:00:32 -------- ------------- ---------- 273 4,152.50 LSE 14:00:32 -------- ------------- ---------- 100 4,152.50 CBOE CXE 14:00:32 -------- ------------- ---------- 160 4,152.50 LSE 14:00:32 -------- ------------- ---------- 17 4,152.50 LSE 14:00:32 -------- ------------- ---------- 135 4,152.50 LSE 14:00:32 -------- ------------- ---------- 171 4,152.50 CBOE CXE 14:00:32 -------- ------------- ---------- 278 4,152.50 LSE 14:00:32 -------- ------------- ---------- 275 4,152.50 LSE 14:00:32 -------- ------------- ---------- 21 4,152.50 LSE 14:00:32 -------- ------------- ---------- 320 4,152.50 LSE 14:00:32 -------- ------------- ---------- 135 4,152.50 LSE 14:00:32 -------- ------------- ---------- 623 4,152.00 CBOE BXE 14:01:16 -------- ------------- ---------- 190 4,151.50 Turquoise 14:01:16 -------- ------------- ---------- 150 4,151.50 LSE 14:01:16 -------- ------------- ---------- 135 4,151.50 CBOE CXE 14:01:16 -------- ------------- ---------- 136 4,151.50 LSE 14:01:16 -------- ------------- ---------- 319 4,151.00 LSE 14:01:47 -------- ------------- ---------- 160 4,151.00 LSE 14:01:47 -------- ------------- ---------- 108 4,151.00 LSE 14:01:47 -------- ------------- ---------- 602 4,151.00 LSE 14:01:59 -------- ------------- ---------- 131 4,150.00 CBOE CXE 14:02:52 -------- ------------- ---------- 88 4,150.00 CBOE BXE 14:02:52 -------- ------------- ---------- 155 4,150.00 Turquoise 14:02:52 -------- ------------- ---------- 128 4,150.00 LSE 14:02:52 -------- ------------- ---------- 273 4,150.00 LSE 14:02:52 -------- ------------- ---------- 13 4,150.00 LSE 14:02:52 -------- ------------- ---------- 590 4,148.50 LSE 14:03:25 -------- ------------- ---------- 425 4,148.00 CBOE CXE 14:03:28 -------- ------------- ---------- 178 4,148.00 CBOE BXE 14:03:28 -------- ------------- ---------- 381 4,148.00 LSE 14:03:28 -------- ------------- ---------- 142 4,147.00 LSE 14:03:45 -------- ------------- ---------- 72 4,147.00 LSE 14:04:29 -------- ------------- ---------- 45 4,147.00 LSE 14:04:35 -------- ------------- ---------- 742 4,147.00 LSE 14:04:35 -------- ------------- ---------- 8 4,147.00 LSE 14:04:35 -------- ------------- ---------- 153 4,146.50 CBOE CXE 14:04:39 -------- ------------- ---------- 65 4,148.50 LSE 14:05:33 -------- ------------- ---------- 215 4,148.50 CBOE CXE 14:05:33 -------- ------------- ---------- 135 4,148.50 LSE 14:05:33 -------- ------------- ---------- 43 4,148.50 CBOE CXE 14:05:33 -------- ------------- ---------- 215 4,148.50 CBOE CXE 14:05:33 -------- ------------- ---------- 183 4,148.50 LSE 14:05:33 -------- ------------- ---------- 101 4,148.50 CBOE CXE 14:05:33 -------- ------------- ---------- 180 4,148.50 LSE 14:05:33 -------- ------------- ---------- 142 4,148.50 LSE 14:05:40 -------- ------------- ---------- 160 4,148.50 LSE 14:05:40 -------- ------------- ---------- 135 4,148.50 LSE 14:05:40 -------- ------------- ---------- 96 4,148.50 LSE 14:05:40 -------- ------------- ---------- 137 4,148.50 LSE 14:05:40 -------- ------------- ---------- 89 4,147.50 LSE 14:06:34 -------- ------------- ---------- 160 4,147.50 LSE 14:06:34 -------- ------------- ---------- 135 4,147.50 LSE 14:06:34 -------- ------------- ---------- 96 4,147.50 LSE 14:06:34 -------- ------------- ---------- 153 4,147.50 LSE 14:06:34 -------- ------------- ---------- 41 4,147.50 CBOE BXE 14:06:52 -------- ------------- ---------- 100 4,147.50 CBOE BXE 14:06:52 -------- ------------- ---------- 39 4,147.50 CBOE BXE 14:06:52 -------- ------------- ---------- 55 4,147.50 CBOE BXE 14:06:52 -------- ------------- ---------- 100 4,147.00 CBOE BXE 14:06:52 -------- ------------- ---------- 156 4,147.00 CBOE BXE 14:06:52 -------- ------------- ---------- 133 4,147.00 CBOE BXE 14:06:52 -------- ------------- ---------- 42 4,147.00 LSE 14:06:58 -------- ------------- ---------- 135 4,147.00 LSE 14:06:58 -------- ------------- ---------- 647 4,147.50 LSE 14:07:35 -------- ------------- ---------- 40 4,147.50 LSE 14:07:57 -------- ------------- ---------- 269 4,147.50 LSE 14:07:57 -------- ------------- ---------- 96 4,147.50 LSE 14:07:57 -------- ------------- ---------- 162 4,147.50 LSE 14:07:57 -------- ------------- ---------- 38 4,148.00 CBOE CXE 14:08:28 -------- ------------- ---------- 390 4,148.00 CBOE CXE 14:08:29 -------- ------------- ---------- 190 4,148.00 CBOE CXE 14:08:29 -------- ------------- ---------- 135 4,147.50 LSE 14:08:45 -------- ------------- ---------- 192 4,147.50 LSE 14:08:45 -------- ------------- ---------- 135 4,147.00 CBOE CXE 14:08:56 -------- ------------- ---------- 235 4,147.00 LSE 14:08:56 -------- ------------- ---------- 87 4,146.50 CBOE BXE 14:08:56 -------- ------------- ---------- 243 4,146.50 LSE 14:08:56
-------- ------------- ---------- 402 4,147.50 Turquoise 14:09:47 -------- ------------- ---------- 168 4,147.50 Turquoise 14:09:47 -------- ------------- ---------- 1 4,147.50 Turquoise 14:09:47 -------- ------------- ---------- 281 4,147.50 LSE 14:09:53 -------- ------------- ---------- 294 4,147.50 LSE 14:09:53 -------- ------------- ---------- 570 4,147.50 LSE 14:09:58 -------- ------------- ---------- 109 4,146.50 CBOE CXE 14:10:13 -------- ------------- ---------- 211 4,146.50 CBOE BXE 14:10:13 -------- ------------- ---------- 335 4,145.00 CBOE CXE 14:10:43 -------- ------------- ---------- 235 4,145.00 CBOE BXE 14:10:43 -------- ------------- ---------- 246 4,145.00 LSE 14:10:43 -------- ------------- ---------- 325 4,145.00 LSE 14:11:11 -------- ------------- ---------- 247 4,145.00 LSE 14:11:11 -------- ------------- ---------- 153 4,144.50 CBOE CXE 14:11:14 -------- ------------- ---------- 233 4,144.50 LSE 14:11:14 -------- ------------- ---------- 74 4,144.50 CBOE BXE 14:11:14 -------- ------------- ---------- 109 4,144.00 CBOE CXE 14:12:08 -------- ------------- ---------- 82 4,144.00 CBOE BXE 14:12:08 -------- ------------- ---------- 152 4,144.00 LSE 14:12:08 -------- ------------- ---------- 113 4,144.00 LSE 14:12:08 -------- ------------- ---------- 520 4,144.50 LSE 14:12:39 -------- ------------- ---------- 66 4,144.50 LSE 14:12:39 -------- ------------- ---------- 170 4,144.50 LSE 14:12:39 -------- ------------- ---------- 160 4,144.50 LSE 14:12:39 -------- ------------- ---------- 135 4,144.50 LSE 14:12:39 -------- ------------- ---------- 109 4,144.50 LSE 14:12:39 -------- ------------- ---------- 254 4,143.00 CBOE CXE 14:12:54 -------- ------------- ---------- 124 4,143.00 CBOE BXE 14:12:54 -------- ------------- ---------- 235 4,143.00 Turquoise 14:12:54 -------- ------------- ---------- 442 4,143.00 LSE 14:13:54 -------- ------------- ---------- 142 4,143.00 LSE 14:13:54 -------- ------------- ---------- 381 4,143.00 LSE 14:14:02 -------- ------------- ---------- 151 4,143.00 LSE 14:14:15 -------- ------------- ---------- 57 4,143.00 LSE 14:14:15 -------- ------------- ---------- 114 4,142.50 CBOE CXE 14:14:27 -------- ------------- ---------- 46 4,141.50 LSE 14:14:55 -------- ------------- ---------- 30 4,141.50 LSE 14:14:55 -------- ------------- ---------- 233 4,141.50 CBOE BXE 14:14:56 -------- ------------- ---------- 353 4,141.50 CBOE CXE 14:14:56 -------- ------------- ---------- 159 4,141.50 LSE 14:14:56 -------- ------------- ---------- 107 4,141.50 LSE 14:14:56 -------- ------------- ---------- 122 4,141.50 LSE 14:14:56 -------- ------------- ---------- 398 4,140.50 LSE 14:15:37 -------- ------------- ---------- 160 4,141.00 LSE 14:16:06 -------- ------------- ---------- 135 4,141.00 LSE 14:16:06 -------- ------------- ---------- 96 4,141.00 LSE 14:16:06 -------- ------------- ---------- 72 4,141.00 LSE 14:16:06 -------- ------------- ---------- 190 4,141.00 LSE 14:16:06 -------- ------------- ---------- 99 4,142.50 CBOE CXE 14:16:45 -------- ------------- ---------- 63 4,142.50 CBOE CXE 14:16:45 -------- ------------- ---------- 96 4,142.50 CBOE CXE 14:16:45 -------- ------------- ---------- 96 4,142.50 CBOE CXE 14:16:45 -------- ------------- ---------- 100 4,142.50 CBOE CXE 14:16:45 -------- ------------- ---------- 116 4,142.50 CBOE CXE 14:16:45 -------- ------------- ---------- 4 4,142.50 CBOE CXE 14:16:45 -------- ------------- ---------- 160 4,142.50 LSE 14:16:46 -------- ------------- ---------- 387 4,142.50 LSE 14:16:46 -------- ------------- ---------- 65 4,142.50 LSE 14:16:46 -------- ------------- ---------- 214 4,141.50 LSE 14:16:48 -------- ------------- ---------- 127 4,140.00 CBOE CXE 14:17:40 -------- ------------- ---------- 235 4,140.00 LSE 14:17:40 -------- ------------- ---------- 304 4,140.00 LSE 14:17:40 -------- ------------- ---------- 100 4,140.50 CBOE BXE 14:18:03 -------- ------------- ---------- 100 4,140.50 CBOE BXE 14:18:03 -------- ------------- ---------- 50 4,140.50 CBOE BXE 14:18:03 -------- ------------- ---------- 41 4,140.50 CBOE BXE 14:18:03 -------- ------------- ---------- 100 4,140.50 CBOE BXE 14:18:03 -------- ------------- ---------- 133 4,140.50 CBOE BXE 14:18:03 -------- ------------- ---------- 18 4,140.50 CBOE BXE 14:18:03 -------- ------------- ---------- 10 4,140.50 CBOE BXE 14:18:03 -------- ------------- ---------- 38 4,140.50 CBOE BXE 14:18:03 -------- ------------- ---------- 23 4,140.50 CBOE BXE 14:18:04 -------- ------------- ---------- 31 4,140.00 CBOE BXE 14:18:58 -------- ------------- ---------- 674 4,140.00 LSE 14:18:58 -------- ------------- ---------- 40 4,140.00 CBOE BXE 14:18:58 -------- ------------- ---------- 667 4,140.00 LSE 14:18:58 -------- ------------- ---------- 113 4,140.00 LSE 14:18:58 -------- ------------- ---------- 47 4,140.00 LSE 14:18:58 -------- ------------- ---------- 49 4,140.00 LSE 14:18:58 -------- ------------- ---------- 127 4,139.50 CBOE CXE 14:18:58 -------- ------------- ---------- 212 4,139.50 Turquoise 14:18:58 -------- ------------- ---------- 11 4,138.50 LSE 14:19:18 -------- ------------- ---------- 11 4,138.50 CBOE CXE 14:19:28 -------- ------------- ---------- 65 4,138.50 CBOE BXE 14:19:28 -------- ------------- ---------- 99 4,138.50 LSE 14:19:28 -------- ------------- ---------- 312 4,138.50 CBOE CXE 14:19:28 -------- ------------- ---------- 250 4,138.50 Turquoise 14:19:28 -------- ------------- ---------- 231 4,138.00 LSE 14:19:31 -------- ------------- ---------- 85 4,137.00 CBOE BXE 14:20:17 -------- ------------- ---------- 149 4,137.50 LSE 14:20:21 -------- ------------- ---------- 135 4,137.50 LSE 14:20:21 -------- ------------- ---------- 160 4,137.50 LSE 14:20:21 -------- ------------- ---------- 188 4,137.50 LSE 14:20:21 -------- ------------- ---------- 105 4,137.00 LSE 14:20:25 -------- ------------- ---------- 132 4,136.50 LSE 14:20:45 -------- ------------- ---------- 309 4,137.00 LSE 14:20:59 -------- ------------- ---------- 153 4,137.00 LSE 14:21:01 -------- ------------- ---------- 132 4,137.00 LSE 14:21:01 -------- ------------- ---------- 243 4,137.00 CBOE CXE 14:21:12 -------- ------------- ---------- 340 4,137.00 CBOE CXE 14:21:12 -------- ------------- ---------- 112 4,136.50 LSE 14:21:25 -------- ------------- ---------- 115 4,136.50 LSE 14:21:57 -------- ------------- ---------- 44 4,136.50 LSE 14:21:57 -------- ------------- ---------- 47 4,136.50 LSE 14:21:57 -------- ------------- ---------- 11 4,136.50 LSE 14:21:57 -------- ------------- ---------- 197 4,136.50 LSE 14:21:57 -------- ------------- ---------- 149 4,136.50 LSE 14:21:57 -------- ------------- ---------- 13 4,136.50 LSE 14:21:57 -------- ------------- ---------- 16 4,136.00 LSE 14:22:08 -------- ------------- ----------
256 4,137.00 LSE 14:22:28 -------- ------------- ---------- 152 4,137.00 LSE 14:22:31 -------- ------------- ---------- 251 4,137.00 LSE 14:22:31 -------- ------------- ---------- 110 4,136.50 LSE 14:23:04 -------- ------------- ---------- 180 4,136.50 LSE 14:23:04 -------- ------------- ---------- 180 4,136.50 LSE 14:23:04 -------- ------------- ---------- 111 4,136.50 LSE 14:23:04 -------- ------------- ---------- 215 4,137.00 CBOE CXE 14:23:25 -------- ------------- ---------- 12 4,137.00 CBOE CXE 14:23:25 -------- ------------- ---------- 312 4,137.00 CBOE CXE 14:23:25 -------- ------------- ---------- 109 4,136.50 LSE 14:23:27 -------- ------------- ---------- 138 4,137.50 CBOE BXE 14:24:25 -------- ------------- ---------- 190 4,138.00 LSE 14:24:37 -------- ------------- ---------- 82 4,138.00 LSE 14:24:37 -------- ------------- ---------- 569 4,137.50 CBOE BXE 14:24:37 -------- ------------- ---------- 160 4,138.00 LSE 14:24:37 -------- ------------- ---------- 135 4,138.00 LSE 14:24:37 -------- ------------- ---------- 160 4,138.00 LSE 14:24:37 -------- ------------- ---------- 135 4,138.00 LSE 14:24:37 -------- ------------- ---------- 96 4,138.00 LSE 14:24:37 -------- ------------- ---------- 160 4,138.00 LSE 14:24:37 -------- ------------- ---------- 199 4,138.00 LSE 14:24:37 -------- ------------- ---------- 185 4,138.00 LSE 14:24:37 -------- ------------- ---------- 489 4,137.50 LSE 14:25:34 -------- ------------- ---------- 30 4,137.50 LSE 14:25:34 -------- ------------- ---------- 85 4,136.50 CBOE BXE 14:25:35 -------- ------------- ---------- 165 4,136.50 CBOE CXE 14:25:35 -------- ------------- ---------- 116 4,136.50 LSE 14:25:35 -------- ------------- ---------- 142 4,136.50 CBOE CXE 14:25:35 -------- ------------- ---------- 42 4,137.00 Turquoise 14:25:58 -------- ------------- ---------- 166 4,137.00 Turquoise 14:25:58 -------- ------------- ---------- 42 4,137.00 Turquoise 14:25:58 -------- ------------- ---------- 42 4,137.00 Turquoise 14:25:58 -------- ------------- ---------- 237 4,137.00 Turquoise 14:25:58 -------- ------------- ---------- 135 4,137.50 LSE 14:26:14 -------- ------------- ---------- 160 4,137.50 LSE 14:26:14 -------- ------------- ---------- 243 4,137.50 LSE 14:26:14 -------- ------------- ---------- 67 4,137.50 LSE 14:26:14 -------- ------------- ---------- 50 4,137.00 Turquoise 14:26:14 -------- ------------- ---------- 247 4,136.00 CBOE CXE 14:26:17 -------- ------------- ---------- 97 4,137.00 LSE 14:26:30 -------- ------------- ---------- 160 4,137.00 LSE 14:26:30 -------- ------------- ---------- 135 4,137.00 LSE 14:26:30 -------- ------------- ---------- 51 4,137.00 LSE 14:26:30 -------- ------------- ---------- 96 4,137.00 LSE 14:26:30 -------- ------------- ---------- 45 4,137.00 LSE 14:26:30 -------- ------------- ---------- 84 4,136.00 CBOE CXE 14:27:01 -------- ------------- ---------- 270 4,136.00 LSE 14:27:01 -------- ------------- ---------- 157 4,136.00 LSE 14:27:01 -------- ------------- ---------- 215 4,136.50 CBOE CXE 14:27:27 -------- ------------- ---------- 215 4,136.50 CBOE CXE 14:27:27 -------- ------------- ---------- 140 4,136.50 CBOE CXE 14:27:27 -------- ------------- ---------- 143 4,136.50 LSE 14:27:36 -------- ------------- ---------- 206 4,136.50 LSE 14:27:36 -------- ------------- ---------- 160 4,136.50 LSE 14:27:36 -------- ------------- ---------- 106 4,136.50 LSE 14:27:36 -------- ------------- ---------- 29 4,136.50 LSE 14:27:52 -------- ------------- ---------- 160 4,136.50 LSE 14:27:52 -------- ------------- ---------- 208 4,136.50 LSE 14:27:52 -------- ------------- ---------- 96 4,136.50 LSE 14:27:52 -------- ------------- ---------- 123 4,136.50 LSE 14:27:52 -------- ------------- ---------- 55 4,136.50 CBOE BXE 14:28:13 -------- ------------- ---------- 92 4,136.50 CBOE BXE 14:28:13 -------- ------------- ---------- 403 4,136.50 CBOE BXE 14:28:13 -------- ------------- ---------- 48 4,136.50 CBOE BXE 14:28:13 -------- ------------- ---------- 590 4,136.50 LSE 14:28:52 -------- ------------- ---------- 170 4,136.50 LSE 14:29:18 -------- ------------- ---------- 147 4,136.50 LSE 14:29:18 -------- ------------- ---------- 244 4,136.50 LSE 14:29:18 -------- ------------- ---------- 182 4,136.50 LSE 14:29:18 -------- ------------- ---------- 135 4,136.50 LSE 14:29:18 -------- ------------- ---------- 42 4,136.50 LSE 14:29:18 -------- ------------- ---------- 33 4,136.00 CBOE BXE 14:29:18 -------- ------------- ---------- 215 4,135.50 CBOE CXE 14:29:39 -------- ------------- ---------- 95 4,135.50 CBOE CXE 14:29:39 -------- ------------- ---------- 93 4,135.50 CBOE CXE 14:29:39 -------- ------------- ---------- 66 4,135.50 CBOE CXE 14:29:39 -------- ------------- ---------- 183 4,135.00 CBOE CXE 14:29:39 -------- ------------- ---------- 95 4,136.00 LSE 14:30:08 -------- ------------- ---------- 55 4,136.00 LSE 14:30:08 -------- ------------- ---------- 160 4,136.00 LSE 14:30:08 -------- ------------- ---------- 135 4,136.00 LSE 14:30:08 -------- ------------- ---------- 42 4,136.00 LSE 14:30:08 -------- ------------- ---------- 86 4,136.00 LSE 14:30:08 -------- ------------- ---------- 331 4,137.00 LSE 14:30:20 -------- ------------- ---------- 256 4,137.00 LSE 14:30:28 -------- ------------- ---------- 307 4,137.50 LSE 14:30:40 -------- ------------- ---------- 135 4,137.50 LSE 14:30:40 -------- ------------- ---------- 40 4,137.50 LSE 14:30:40 -------- ------------- ---------- 160 4,137.50 LSE 14:30:40 -------- ------------- ---------- 78 4,137.50 LSE 14:30:40 -------- ------------- ---------- 42 4,137.50 LSE 14:30:51 -------- ------------- ---------- 58 4,137.50 LSE 14:30:51 -------- ------------- ---------- 197 4,137.50 LSE 14:30:51 -------- ------------- ---------- 215 4,137.50 CBOE CXE 14:31:02 -------- ------------- ---------- 100 4,137.50 CBOE CXE 14:31:02 -------- ------------- ---------- 215 4,137.50 CBOE CXE 14:31:02 -------- ------------- ---------- 134 4,137.50 CBOE CXE 14:31:02 -------- ------------- ---------- 136 4,137.00 CBOE BXE 14:31:07 -------- ------------- ---------- 260 4,137.00 LSE 14:31:07 -------- ------------- ---------- 388 4,137.00 Turquoise 14:31:07 -------- ------------- ---------- 16 4,137.00 CBOE BXE 14:31:07 -------- ------------- ---------- 189 4,137.00 CBOE BXE 14:31:07 -------- ------------- ---------- 247 4,137.00 CBOE CXE 14:31:28 -------- ------------- ---------- 686 4,137.00 LSE 14:31:28 -------- ------------- ---------- 8 4,137.00 LSE 14:31:28 -------- ------------- ---------- 348 4,138.00 LSE 14:31:39 -------- ------------- ---------- 356 4,138.00 LSE 14:31:39 -------- ------------- ---------- 234 4,137.50 Turquoise 14:31:39 -------- ------------- ---------- 409 4,137.50 LSE 14:31:52
-------- ------------- ---------- 301 4,137.00 LSE 14:32:09 -------- ------------- ---------- 403 4,137.00 CBOE BXE 14:32:17 -------- ------------- ---------- 314 4,137.00 CBOE BXE 14:32:17 -------- ------------- ---------- 9 4,137.00 CBOE BXE 14:32:17 -------- ------------- ---------- 238 4,136.50 CBOE CXE 14:32:17 -------- ------------- ---------- 366 4,136.50 LSE 14:32:17 -------- ------------- ---------- 339 4,136.00 LSE 14:32:55 -------- ------------- ---------- 111 4,136.00 Turquoise 14:32:55 -------- ------------- ---------- 328 4,136.00 LSE 14:32:55 -------- ------------- ---------- 267 4,136.00 CBOE CXE 14:32:55 -------- ------------- ---------- 430 4,136.00 LSE 14:32:55 -------- ------------- ---------- 65 4,136.00 Turquoise 14:32:55 -------- ------------- ---------- 361 4,136.00 LSE 14:32:55 -------- ------------- ---------- 8 4,136.00 Turquoise 14:32:55 -------- ------------- ---------- 135 4,136.00 LSE 14:32:55 -------- ------------- ---------- 105 4,136.00 LSE 14:32:55 -------- ------------- ---------- 194 4,135.50 CBOE BXE 14:32:59 -------- ------------- ---------- 236 4,134.50 LSE 14:33:15 -------- ------------- ---------- 395 4,134.50 CBOE CXE 14:33:15 -------- ------------- ---------- 259 4,134.50 LSE 14:33:15 -------- ------------- ---------- 157 4,133.00 CBOE BXE 14:33:28 -------- ------------- ---------- 665 4,133.00 LSE 14:33:41 -------- ------------- ---------- 138 4,132.50 CBOE CXE 14:33:45 -------- ------------- ---------- 160 4,132.50 LSE 14:33:45 -------- ------------- ---------- 135 4,132.50 LSE 14:33:45 -------- ------------- ---------- 212 4,132.50 LSE 14:33:45 -------- ------------- ---------- 209 4,132.50 LSE 14:33:46 -------- ------------- ---------- 63 4,134.50 LSE 14:34:18 -------- ------------- ---------- 104 4,134.50 LSE 14:34:18 -------- ------------- ---------- 121 4,134.50 LSE 14:34:18 -------- ------------- ---------- 92 4,134.50 LSE 14:34:18 -------- ------------- ---------- 27 4,134.50 LSE 14:34:19 -------- ------------- ---------- 184 4,134.50 LSE 14:34:19 -------- ------------- ---------- 91 4,134.00 LSE 14:34:27 -------- ------------- ---------- 151 4,134.50 LSE 14:34:28 -------- ------------- ---------- 135 4,134.50 LSE 14:34:28 -------- ------------- ---------- 30 4,134.50 LSE 14:34:28 -------- ------------- ---------- 249 4,134.50 LSE 14:34:31 -------- ------------- ---------- 635 4,134.00 CBOE CXE 14:34:34 -------- ------------- ---------- 56 4,133.50 LSE 14:34:43 -------- ------------- ---------- 9 4,134.00 LSE 14:34:54 -------- ------------- ---------- 160 4,134.00 LSE 14:34:54 -------- ------------- ---------- 135 4,134.00 LSE 14:34:54 -------- ------------- ---------- 232 4,134.00 LSE 14:34:54 -------- ------------- ---------- 123 4,135.00 LSE 14:35:00 -------- ------------- ---------- 539 4,135.00 LSE 14:35:00 -------- ------------- ---------- 55 4,134.50 CBOE BXE 14:35:20 -------- ------------- ---------- 92 4,134.50 CBOE BXE 14:35:20 -------- ------------- ---------- 41 4,134.50 CBOE BXE 14:35:20 -------- ------------- ---------- 140 4,134.50 CBOE BXE 14:35:20 -------- ------------- ---------- 280 4,134.50 CBOE BXE 14:35:20 -------- ------------- ---------- 287 4,134.50 CBOE CXE 14:35:29 -------- ------------- ---------- 293 4,134.50 CBOE CXE 14:35:30 -------- ------------- ---------- 44 4,135.00 LSE 14:35:35 -------- ------------- ---------- 135 4,135.00 LSE 14:35:35 -------- ------------- ---------- 160 4,135.00 LSE 14:35:35 -------- ------------- ---------- 73 4,135.00 LSE 14:35:35 -------- ------------- ---------- 267 4,135.00 LSE 14:35:35 -------- ------------- ---------- 55 4,134.50 CBOE BXE 14:35:39 -------- ------------- ---------- 613 4,135.00 LSE 14:35:46 -------- ------------- ---------- 3 4,135.00 LSE 14:35:48 -------- ------------- ---------- 258 4,134.00 LSE 14:35:50 -------- ------------- ---------- 580 4,135.50 Turquoise 14:36:22 -------- ------------- ---------- 293 4,135.50 LSE 14:36:22 -------- ------------- ---------- 31 4,135.50 LSE 14:36:22 -------- ------------- ---------- 212 4,135.00 LSE 14:36:23 -------- ------------- ---------- 308 4,134.00 CBOE BXE 14:36:39 -------- ------------- ---------- 263 4,133.50 LSE 14:36:43 -------- ------------- ---------- 345 4,134.50 LSE 14:36:50 -------- ------------- ---------- 23 4,134.50 LSE 14:36:50 -------- ------------- ---------- 104 4,134.50 LSE 14:36:50 -------- ------------- ---------- 156 4,134.50 LSE 14:36:50 -------- ------------- ---------- 215 4,134.50 CBOE CXE 14:36:51 -------- ------------- ---------- 99 4,134.50 CBOE CXE 14:36:51 -------- ------------- ---------- 215 4,134.50 CBOE CXE 14:36:51 -------- ------------- ---------- 114 4,134.50 CBOE CXE 14:36:52 -------- ------------- ---------- 324 4,133.50 LSE 14:36:55 -------- ------------- ---------- 278 4,134.50 LSE 14:37:23 -------- ------------- ---------- 160 4,134.50 LSE 14:37:23 -------- ------------- ---------- 68 4,134.50 LSE 14:37:23 -------- ------------- ---------- 307 4,133.50 CBOE CXE 14:37:35 -------- ------------- ---------- 160 4,133.50 CBOE BXE 14:37:35 -------- ------------- ---------- 142 4,133.50 Turquoise 14:37:35 -------- ------------- ---------- 70 4,133.50 LSE 14:37:35 -------- ------------- ---------- 10 4,133.50 LSE 14:37:35 -------- ------------- ---------- 371 4,133.50 LSE 14:37:35 -------- ------------- ---------- 242 4,133.50 LSE 14:37:58 -------- ------------- ---------- 294 4,133.50 LSE 14:37:58 -------- ------------- ---------- 295 4,133.00 CBOE BXE 14:38:05 -------- ------------- ---------- 231 4,133.00 CBOE CXE 14:38:05 -------- ------------- ---------- 383 4,133.00 LSE 14:38:05 -------- ------------- ---------- 19 4,133.00 LSE 14:38:05 -------- ------------- ---------- 142 4,132.00 LSE 14:38:23 -------- ------------- ---------- 292 4,132.50 LSE 14:38:23 -------- ------------- ---------- 96 4,132.50 LSE 14:38:23 -------- ------------- ---------- 143 4,131.50 CBOE BXE 14:38:27 -------- ------------- ---------- 214 4,131.50 LSE 14:38:27 -------- ------------- ---------- 294 4,132.50 LSE 14:38:35 -------- ------------- ---------- 120 4,135.00 LSE 14:39:04 -------- ------------- ---------- 544 4,135.00 LSE 14:39:04 -------- ------------- ---------- 133 4,135.00 LSE 14:39:10 -------- ------------- ---------- 135 4,135.00 LSE 14:39:10 -------- ------------- ---------- 96 4,135.00 LSE 14:39:10 -------- ------------- ---------- 160 4,135.00 LSE 14:39:10 -------- ------------- ---------- 57 4,135.00 LSE 14:39:10 -------- ------------- ---------- 328 4,134.50 LSE 14:39:21 -------- ------------- ---------- 215 4,134.50 CBOE CXE 14:39:21 -------- ------------- ---------- 215 4,134.50 CBOE CXE 14:39:21 -------- ------------- ---------- 99 4,134.50 CBOE CXE 14:39:21 -------- ------------- ----------
96 4,134.50 CBOE CXE 14:39:21 -------- ------------- ---------- 39 4,134.50 CBOE CXE 14:39:21 -------- ------------- ---------- 135 4,137.00 LSE 14:39:57 -------- ------------- ---------- 135 4,137.00 LSE 14:39:57 -------- ------------- ---------- 270 4,137.00 LSE 14:39:57 -------- ------------- ---------- 159 4,137.00 LSE 14:39:57 -------- ------------- ---------- 160 4,138.00 LSE 14:40:06 -------- ------------- ---------- 135 4,138.00 LSE 14:40:06 -------- ------------- ---------- 270 4,138.00 LSE 14:40:06 -------- ------------- ---------- 73 4,138.00 LSE 14:40:06 -------- ------------- ---------- 65 4,138.00 LSE 14:40:06 -------- ------------- ---------- 358 4,137.50 CBOE BXE 14:40:09 -------- ------------- ---------- 306 4,137.50 Turquoise 14:40:09 -------- ------------- ---------- 260 4,136.00 LSE 14:40:17 -------- ------------- ---------- 203 4,135.50 LSE 14:40:28 -------- ------------- ---------- 279 4,135.00 CBOE CXE 14:40:29 -------- ------------- ---------- 197 4,135.00 LSE 14:40:29 -------- ------------- ---------- 83 4,135.00 CBOE BXE 14:40:35 -------- ------------- ---------- 163 4,135.00 CBOE BXE 14:40:35 -------- ------------- ---------- 124 4,136.00 LSE 14:41:01 -------- ------------- ---------- 92 4,136.00 LSE 14:41:01 -------- ------------- ---------- 374 4,136.00 LSE 14:41:01 -------- ------------- ---------- 215 4,136.00 CBOE CXE 14:41:01 -------- ------------- ---------- 111 4,136.00 CBOE CXE 14:41:01 -------- ------------- ---------- 277 4,136.00 CBOE CXE 14:41:07 -------- ------------- ---------- 160 4,136.50 LSE 14:41:16 -------- ------------- ---------- 316 4,136.50 LSE 14:41:16 -------- ------------- ---------- 218 4,137.00 LSE 14:41:24 -------- ------------- ---------- 49 4,136.50 LSE 14:42:00 -------- ------------- ---------- 217 4,137.00 LSE 14:42:02 -------- ------------- ---------- 419 4,137.00 LSE 14:42:02 -------- ------------- ---------- 200 4,137.00 LSE 14:42:02 -------- ------------- ---------- 160 4,137.00 LSE 14:42:02 -------- ------------- ---------- 97 4,137.00 LSE 14:42:02 -------- ------------- ---------- 1 4,138.00 CBOE CXE 14:42:24 -------- ------------- ---------- 172 4,138.00 CBOE CXE 14:42:24 -------- ------------- ---------- 215 4,138.00 CBOE CXE 14:42:24 -------- ------------- ---------- 132 4,138.00 CBOE CXE 14:42:26 -------- ------------- ---------- 30 4,138.00 CBOE CXE 14:42:29 -------- ------------- ---------- 234 4,137.50 LSE 14:42:29 -------- ------------- ---------- 303 4,137.50 LSE 14:42:29 -------- ------------- ---------- 72 4,137.50 CBOE CXE 14:42:47 -------- ------------- ---------- 434 4,137.50 CBOE BXE 14:42:47 -------- ------------- ---------- 201 4,137.50 Turquoise 14:42:47 -------- ------------- ---------- 169 4,137.50 Turquoise 14:42:47 -------- ------------- ---------- 183 4,137.00 LSE 14:42:52 -------- ------------- ---------- 66 4,136.50 LSE 14:42:58 -------- ------------- ---------- 392 4,136.50 LSE 14:42:58 -------- ------------- ---------- 111 4,136.50 LSE 14:42:58 -------- ------------- ---------- 197 4,136.00 CBOE CXE 14:43:01 -------- ------------- ---------- 352 4,135.50 LSE 14:43:11 -------- ------------- ---------- 217 4,135.50 CBOE CXE 14:43:28 -------- ------------- ---------- 172 4,135.00 LSE 14:43:28 -------- ------------- ---------- 222 4,135.00 LSE 14:43:28 -------- ------------- ---------- 179 4,135.00 CBOE BXE 14:43:28 -------- ------------- ---------- 42 4,135.00 CBOE BXE 14:43:28 -------- ------------- ---------- 26 4,135.00 Turquoise 14:43:28 -------- ------------- ---------- 70 4,135.00 LSE 14:43:28 -------- ------------- ---------- 171 4,135.00 Turquoise 14:43:28 -------- ------------- ---------- 140 4,135.00 LSE 14:43:56 -------- ------------- ---------- 135 4,135.00 LSE 14:43:56 -------- ------------- ---------- 292 4,135.00 LSE 14:43:56 -------- ------------- ---------- 19 4,135.00 LSE 14:43:56 -------- ------------- ---------- 187 4,134.00 LSE 14:44:08 -------- ------------- ---------- 85 4,134.50 LSE 14:44:26 -------- ------------- ---------- 160 4,134.50 LSE 14:44:26 -------- ------------- ---------- 216 4,134.50 LSE 14:44:26 -------- ------------- ---------- 41 4,134.50 LSE 14:44:26 -------- ------------- ---------- 82 4,134.50 LSE 14:44:26 -------- ------------- ---------- 288 4,135.00 LSE 14:44:45 -------- ------------- ---------- 160 4,135.00 LSE 14:44:45 -------- ------------- ---------- 103 4,135.00 LSE 14:44:45 -------- ------------- ---------- 175 4,135.00 CBOE CXE 14:44:46 -------- ------------- ---------- 208 4,135.00 CBOE CXE 14:44:46 -------- ------------- ---------- 408 4,136.00 LSE 14:45:08 -------- ------------- ---------- 81 4,136.00 LSE 14:45:08 -------- ------------- ---------- 212 4,135.50 Turquoise 14:45:17 -------- ------------- ---------- 141 4,136.50 LSE 14:45:23 -------- ------------- ---------- 476 4,136.50 LSE 14:45:23 -------- ------------- ---------- 658 4,136.50 CBOE BXE 14:45:30 -------- ------------- ---------- 215 4,136.50 CBOE CXE 14:45:42 -------- ------------- ---------- 321 4,136.50 CBOE CXE 14:45:43 -------- ------------- ---------- 242 4,136.00 LSE 14:45:55 -------- ------------- ---------- 370 4,136.00 LSE 14:45:55 -------- ------------- ---------- 92 4,136.50 LSE 14:46:05 -------- ------------- ---------- 482 4,136.50 LSE 14:46:07 -------- ------------- ---------- 129 4,136.00 CBOE BXE 14:46:07 -------- ------------- ---------- 91 4,135.50 CBOE CXE 14:46:08 -------- ------------- ---------- 229 4,135.00 LSE 14:46:12 -------- ------------- ---------- 59 4,135.00 Turquoise 14:46:19 -------- ------------- ---------- 137 4,135.00 Turquoise 14:46:19 -------- ------------- ---------- 51 4,134.50 LSE 14:46:47 -------- ------------- ---------- 160 4,134.50 LSE 14:46:47 -------- ------------- ---------- 135 4,134.50 LSE 14:46:47 -------- ------------- ---------- 210 4,134.50 LSE 14:46:47 -------- ------------- ---------- 192 4,134.00 CBOE CXE 14:46:54 -------- ------------- ---------- 215 4,134.00 LSE 14:46:54 -------- ------------- ---------- 124 4,134.00 CBOE BXE 14:46:54 -------- ------------- ---------- 367 4,134.00 CBOE CXE 14:47:16 -------- ------------- ---------- 120 4,133.50 CBOE BXE 14:47:22 -------- ------------- ---------- 255 4,133.50 LSE 14:47:22 -------- ------------- ---------- 352 4,133.50 LSE 14:47:22 -------- ------------- ---------- 135 4,134.50 LSE 14:47:42 -------- ------------- ---------- 160 4,134.50 LSE 14:47:42 -------- ------------- ---------- 60 4,134.50 LSE 14:47:42 -------- ------------- ---------- 16 4,134.50 CBOE BXE 14:47:46 -------- ------------- ---------- 100 4,134.50 CBOE BXE 14:47:46 -------- ------------- ---------- 160 4,134.50 LSE 14:47:54 -------- ------------- ---------- 135 4,134.50 LSE 14:47:54 -------- ------------- ---------- 144 4,134.50 LSE 14:47:54
-------- ------------- ---------- 96 4,134.50 LSE 14:47:54 -------- ------------- ---------- 189 4,134.50 LSE 14:47:54 -------- ------------- ---------- 12 4,134.50 LSE 14:47:59 -------- ------------- ---------- 231 4,135.50 LSE 14:48:16 -------- ------------- ---------- 31 4,135.50 LSE 14:48:22 -------- ------------- ---------- 215 4,136.50 CBOE CXE 14:48:30 -------- ------------- ---------- 403 4,136.50 CBOE CXE 14:48:30 -------- ------------- ---------- 160 4,136.00 LSE 14:48:44 -------- ------------- ---------- 135 4,136.00 LSE 14:48:44 -------- ------------- ---------- 198 4,136.00 LSE 14:48:44 -------- ------------- ---------- 21 4,136.00 LSE 14:48:46 -------- ------------- ---------- 357 4,136.50 LSE 14:48:48 -------- ------------- ---------- 160 4,136.50 LSE 14:48:48 -------- ------------- ---------- 24 4,136.50 LSE 14:48:48 -------- ------------- ---------- 140 4,136.00 LSE 14:48:56 -------- ------------- ---------- 271 4,137.00 LSE 14:49:12 -------- ------------- ---------- 197 4,136.00 CBOE CXE 14:49:13 -------- ------------- ---------- 135 4,136.00 LSE 14:49:22 -------- ------------- ---------- 96 4,136.00 LSE 14:49:22 -------- ------------- ---------- 160 4,136.00 LSE 14:49:22 -------- ------------- ---------- 202 4,136.00 LSE 14:49:22 -------- ------------- ---------- 25 4,135.50 LSE 14:49:41 -------- ------------- ---------- 139 4,135.50 LSE 14:49:41 -------- ------------- ---------- 198 4,135.50 CBOE CXE 14:49:41 -------- ------------- ---------- 194 4,135.50 LSE 14:49:41 -------- ------------- ---------- 78 4,137.00 CBOE BXE 14:50:06 -------- ------------- ---------- 9 4,137.50 LSE 14:50:23 -------- ------------- ---------- 27 4,137.50 CBOE BXE 14:50:34 -------- ------------- ---------- 11 4,137.50 LSE 14:50:34 -------- ------------- ---------- 301 4,137.50 LSE 14:50:34 -------- ------------- ---------- 560 4,137.50 CBOE BXE 14:50:37 -------- ------------- ---------- 462 4,137.50 Turquoise 14:50:37 -------- ------------- ---------- 772 4,137.50 LSE 14:50:37 -------- ------------- ---------- 294 4,137.50 LSE 14:50:37 -------- ------------- ---------- 205 4,136.00 CBOE CXE 14:50:37 -------- ------------- ---------- 160 4,136.50 LSE 14:50:58 -------- ------------- ---------- 135 4,136.50 LSE 14:50:58 -------- ------------- ---------- 96 4,136.50 LSE 14:50:58 -------- ------------- ---------- 212 4,136.50 LSE 14:50:58 -------- ------------- ---------- 19 4,136.50 LSE 14:50:58 -------- ------------- ---------- 449 4,136.00 CBOE CXE 14:51:29 -------- ------------- ---------- 184 4,136.00 Turquoise 14:51:29 -------- ------------- ---------- 163 4,136.00 CBOE CXE 14:51:29 -------- ------------- ---------- 201 4,136.00 LSE 14:51:29 -------- ------------- ---------- 83 4,136.00 LSE 14:51:29 -------- ------------- ---------- 435 4,136.00 LSE 14:51:29 -------- ------------- ---------- 160 4,136.00 LSE 14:51:29 -------- ------------- ---------- 127 4,136.00 LSE 14:51:29 -------- ------------- ---------- 33 4,135.50 CBOE BXE 14:51:41 -------- ------------- ---------- 224 4,135.50 CBOE CXE 14:51:55 -------- ------------- ---------- 93 4,135.50 CBOE BXE 14:51:55 -------- ------------- ---------- 217 4,135.50 LSE 14:51:55 -------- ------------- ---------- 380 4,135.50 LSE 14:51:55 -------- ------------- ---------- 31 4,134.50 CBOE CXE 14:52:18 -------- ------------- ---------- 394 4,134.50 LSE 14:52:18 -------- ------------- ---------- 152 4,134.50 CBOE CXE 14:52:18 -------- ------------- ---------- 399 4,134.50 LSE 14:52:18 -------- ------------- ---------- 144 4,133.50 LSE 14:52:50 -------- ------------- ---------- 215 4,133.50 CBOE CXE 14:52:55 -------- ------------- ---------- 201 4,133.50 LSE 14:52:55 -------- ------------- ---------- 42 4,133.50 LSE 14:52:55 -------- ------------- ---------- 21 4,133.50 LSE 14:52:55 -------- ------------- ---------- 140 4,133.00 CBOE BXE 14:53:08 -------- ------------- ---------- 517 4,133.00 CBOE BXE 14:53:08 -------- ------------- ---------- 135 4,132.50 LSE 14:53:13 -------- ------------- ---------- 659 4,134.00 LSE 14:53:37 -------- ------------- ---------- 300 4,134.00 LSE 14:53:37 -------- ------------- ---------- 469 4,134.00 LSE 14:53:37 -------- ------------- ---------- 55 4,133.00 CBOE BXE 14:53:48 -------- ------------- ---------- 84 4,133.00 Turquoise 14:53:48 -------- ------------- ---------- 354 4,133.00 CBOE CXE 14:54:07 -------- ------------- ---------- 179 4,133.00 CBOE CXE 14:54:07 -------- ------------- ---------- 160 4,133.00 LSE 14:54:08 -------- ------------- ---------- 135 4,133.00 LSE 14:54:08 -------- ------------- ---------- 96 4,133.00 LSE 14:54:08 -------- ------------- ---------- 50 4,133.00 LSE 14:54:08 -------- ------------- ---------- 137 4,133.00 LSE 14:54:09 -------- ------------- ---------- 363 4,134.00 LSE 14:54:17 -------- ------------- ---------- 96 4,134.00 LSE 14:54:17 -------- ------------- ---------- 54 4,134.00 LSE 14:54:17 -------- ------------- ---------- 160 4,134.50 LSE 14:54:52 -------- ------------- ---------- 135 4,134.50 LSE 14:54:52 -------- ------------- ---------- 96 4,134.50 LSE 14:54:52 -------- ------------- ---------- 131 4,134.50 LSE 14:54:52 -------- ------------- ---------- 106 4,134.50 LSE 14:55:04 -------- ------------- ---------- 60 4,134.50 LSE 14:55:04 -------- ------------- ---------- 21 4,134.50 LSE 14:55:04 -------- ------------- ---------- 26 4,134.50 LSE 14:55:04 -------- ------------- ---------- 160 4,134.50 LSE 14:55:04 -------- ------------- ---------- 135 4,134.50 LSE 14:55:04 -------- ------------- ---------- 127 4,134.50 LSE 14:55:04 -------- ------------- ---------- 143 4,137.00 LSE 14:55:40 -------- ------------- ---------- 135 4,137.00 LSE 14:55:40 -------- ------------- ---------- 190 4,137.00 LSE 14:55:40 -------- ------------- ---------- 138 4,137.00 LSE 14:55:40 -------- ------------- ---------- 73 4,137.00 LSE 14:55:40 -------- ------------- ---------- 120 4,136.50 CBOE CXE 14:55:40 -------- ------------- ---------- 56 4,136.50 CBOE CXE 14:55:40 -------- ------------- ---------- 215 4,136.50 CBOE CXE 14:55:40 -------- ------------- ---------- 38 4,136.50 CBOE CXE 14:55:40 -------- ------------- ---------- 275 4,136.50 CBOE CXE 14:55:40 -------- ------------- ---------- 33 4,136.00 CBOE BXE 14:55:44 -------- ------------- ---------- 48 4,136.00 CBOE BXE 14:55:44 -------- ------------- ---------- 503 4,136.00 CBOE BXE 14:55:44 -------- ------------- ---------- 191 4,136.50 CBOE CXE 14:56:08 -------- ------------- ---------- 185 4,136.50 LSE 14:56:08 -------- ------------- ---------- 606 4,136.50 LSE 14:56:08 -------- ------------- ---------- 42 4,136.00 Turquoise 14:56:28 -------- ------------- ---------- 42 4,136.00 Turquoise 14:56:28 -------- ------------- ----------
100 4,136.00 Turquoise 14:56:28 -------- ------------- ---------- 42 4,136.00 Turquoise 14:56:28 -------- ------------- ---------- 100 4,136.00 Turquoise 14:56:28 -------- ------------- ---------- 42 4,136.00 Turquoise 14:56:28 -------- ------------- ---------- 100 4,136.00 Turquoise 14:56:28 -------- ------------- ---------- 42 4,136.00 Turquoise 14:56:28 -------- ------------- ---------- 74 4,136.00 Turquoise 14:56:28 -------- ------------- ---------- 171 4,135.50 LSE 14:56:30 -------- ------------- ---------- 124 4,135.50 CBOE BXE 14:56:30 -------- ------------- ---------- 205 4,135.50 LSE 14:56:34 -------- ------------- ---------- 135 4,135.50 LSE 14:56:34 -------- ------------- ---------- 160 4,135.50 LSE 14:56:34 -------- ------------- ---------- 75 4,135.50 LSE 14:56:34 -------- ------------- ---------- 608 4,136.50 CBOE CXE 14:57:39 -------- ------------- ---------- 936 4,136.50 LSE 14:57:39 -------- ------------- ---------- 618 4,136.50 LSE 14:57:39 -------- ------------- ---------- 111 4,137.00 LSE 14:58:12 -------- ------------- ---------- 476 4,137.00 LSE 14:58:12 -------- ------------- ---------- 158 4,137.50 LSE 14:58:38 -------- ------------- ---------- 36 4,137.50 LSE 14:58:38 -------- ------------- ---------- 40 4,137.50 LSE 14:58:38 -------- ------------- ---------- 654 4,137.50 LSE 14:58:38 -------- ------------- ---------- 189 4,137.50 LSE 14:58:38 -------- ------------- ---------- 593 4,138.00 CBOE CXE 14:58:53 -------- ------------- ---------- 631 4,137.50 CBOE BXE 14:59:09 -------- ------------- ---------- 237 4,137.50 LSE 14:59:09 -------- ------------- ---------- 319 4,137.50 LSE 14:59:09 -------- ------------- ---------- 759 4,138.50 LSE 14:59:52 -------- ------------- ---------- 90 4,138.50 LSE 14:59:52 -------- ------------- ---------- 504 4,138.50 LSE 14:59:52 -------- ------------- ---------- 184 4,138.50 CBOE CXE 15:00:15 -------- ------------- ---------- 96 4,138.50 CBOE CXE 15:00:15 -------- ------------- ---------- 96 4,138.50 CBOE CXE 15:00:15 -------- ------------- ---------- 11 4,138.50 CBOE CXE 15:00:15 -------- ------------- ---------- 300 4,138.50 LSE 15:00:34 -------- ------------- ---------- 387 4,138.50 LSE 15:00:35 -------- ------------- ---------- 62 4,138.50 LSE 15:00:36 -------- ------------- ---------- 616 4,138.50 LSE 15:00:36 -------- ------------- ---------- 19 4,137.50 CBOE BXE 15:00:52 -------- ------------- ---------- 20 4,137.50 CBOE BXE 15:00:52 -------- ------------- ---------- 98 4,137.50 CBOE BXE 15:00:52 -------- ------------- ---------- 239 4,137.50 LSE 15:00:59 -------- ------------- ---------- 234 4,137.50 LSE 15:00:59 -------- ------------- ---------- 19 4,137.00 CBOE CXE 15:01:00 -------- ------------- ---------- 52 4,137.00 CBOE CXE 15:01:00 -------- ------------- ---------- 110 4,137.00 CBOE CXE 15:01:00 -------- ------------- ---------- 4 4,137.50 Turquoise 15:01:08 -------- ------------- ---------- 100 4,138.00 Turquoise 15:01:10 -------- ------------- ---------- 146 4,138.00 Turquoise 15:01:10 -------- ------------- ---------- 85 4,138.00 Turquoise 15:01:10 -------- ------------- ---------- 55 4,138.00 CBOE BXE 15:01:21 -------- ------------- ---------- 277 4,138.00 Turquoise 15:01:21 -------- ------------- ---------- 328 4,137.50 CBOE CXE 15:01:21 -------- ------------- ---------- 426 4,137.50 LSE 15:01:21 -------- ------------- ---------- 517 4,138.00 CBOE BXE 15:01:21 -------- ------------- ---------- 647 4,137.50 LSE 15:01:38 -------- ------------- ---------- 44 4,137.50 LSE 15:01:38 -------- ------------- ---------- 227 4,137.00 LSE 15:01:58 -------- ------------- ---------- 515 4,137.00 LSE 15:01:58 -------- ------------- ---------- 165 4,136.50 CBOE BXE 15:02:00 -------- ------------- ---------- 395 4,136.50 CBOE CXE 15:02:00 -------- ------------- ---------- 236 4,136.50 LSE 15:02:00 -------- ------------- ---------- 73 4,136.00 Turquoise 15:02:00 -------- ------------- ---------- 279 4,135.50 LSE 15:02:19 -------- ------------- ---------- 54 4,135.50 LSE 15:02:19 -------- ------------- ---------- 11 4,135.00 CBOE BXE 15:02:28 -------- ------------- ---------- 12 4,134.50 CBOE CXE 15:02:33 -------- ------------- ---------- 130 4,134.50 CBOE BXE 15:02:33 -------- ------------- ---------- 67 4,134.50 CBOE CXE 15:02:33 -------- ------------- ---------- 241 4,134.50 CBOE CXE 15:02:33 -------- ------------- ---------- 21 4,134.50 CBOE BXE 15:03:15 -------- ------------- ---------- 246 4,134.50 CBOE CXE 15:03:15 -------- ------------- ---------- 139 4,134.50 CBOE BXE 15:03:15 -------- ------------- ---------- 246 4,134.50 Turquoise 15:03:15 -------- ------------- ---------- 47 4,134.50 LSE 15:03:15 -------- ------------- ---------- 32 4,134.50 LSE 15:03:15 -------- ------------- ---------- 668 4,134.50 LSE 15:03:15 -------- ------------- ---------- 7 4,134.50 LSE 15:03:15 -------- ------------- ---------- 513 4,134.50 LSE 15:03:15 -------- ------------- ---------- 53 4,134.50 LSE 15:03:15 -------- ------------- ---------- 386 4,134.00 LSE 15:03:25 -------- ------------- ---------- 250 4,135.00 LSE 15:03:47 -------- ------------- ---------- 78 4,135.00 LSE 15:03:50 -------- ------------- ---------- 585 4,135.00 LSE 15:03:50 -------- ------------- ---------- 160 4,135.00 LSE 15:03:50 -------- ------------- ---------- 118 4,135.00 LSE 15:03:50 -------- ------------- ---------- 160 4,135.00 LSE 15:03:50 -------- ------------- ---------- 106 4,135.00 LSE 15:03:50 -------- ------------- ---------- 163 4,134.50 CBOE BXE 15:03:58 -------- ------------- ---------- 249 4,134.50 CBOE CXE 15:03:58 -------- ------------- ---------- 378 4,135.00 CBOE CXE 15:04:27 -------- ------------- ---------- 322 4,135.00 CBOE BXE 15:04:27 -------- ------------- ---------- 26 4,135.00 CBOE CXE 15:04:27 -------- ------------- ---------- 728 4,135.00 LSE 15:04:27 -------- ------------- ---------- 18 4,135.00 LSE 15:04:27 -------- ------------- ---------- 235 4,135.00 Turquoise 15:04:39 -------- ------------- ---------- 160 4,135.00 LSE 15:04:40 -------- ------------- ---------- 112 4,135.00 LSE 15:04:40 -------- ------------- ---------- 458 4,135.00 LSE 15:04:40 -------- ------------- ---------- 633 4,136.50 CBOE CXE 15:05:10 -------- ------------- ---------- 601 4,136.50 LSE 15:05:10 -------- ------------- ---------- 500 4,136.50 LSE 15:05:42 -------- ------------- ---------- 302 4,136.50 LSE 15:05:42 -------- ------------- ---------- 208 4,136.50 LSE 15:05:42 -------- ------------- ---------- 20 4,138.50 LSE 15:06:12 -------- ------------- ---------- 72 4,138.50 LSE 15:06:12 -------- ------------- ---------- 156 4,139.00 LSE 15:06:12 -------- ------------- ---------- 36 4,139.00 LSE 15:06:12 -------- ------------- ---------- 314 4,139.00 LSE 15:06:12 -------- ------------- ---------- 60 4,139.00 LSE 15:06:12
-------- ------------- ---------- 612 4,139.50 LSE 15:06:17 -------- ------------- ---------- 118 4,139.00 CBOE CXE 15:06:34 -------- ------------- ---------- 56 4,139.00 CBOE CXE 15:06:34 -------- ------------- ---------- 215 4,139.00 CBOE CXE 15:06:34 -------- ------------- ---------- 100 4,139.00 CBOE CXE 15:06:34 -------- ------------- ---------- 115 4,139.00 CBOE CXE 15:06:34 -------- ------------- ---------- 41 4,139.50 CBOE BXE 15:06:51 -------- ------------- ---------- 100 4,139.50 CBOE BXE 15:06:51 -------- ------------- ---------- 50 4,139.50 CBOE BXE 15:06:51 -------- ------------- ---------- 41 4,139.50 CBOE BXE 15:06:51 -------- ------------- ---------- 100 4,139.50 CBOE BXE 15:06:51 -------- ------------- ---------- 364 4,139.50 CBOE BXE 15:06:54 -------- ------------- ---------- 50 4,139.00 CBOE CXE 15:07:05 -------- ------------- ---------- 328 4,139.00 LSE 15:07:05 -------- ------------- ---------- 276 4,139.00 LSE 15:07:05 -------- ------------- ---------- 211 4,138.50 LSE 15:07:05 -------- ------------- ---------- 160 4,138.50 LSE 15:07:22 -------- ------------- ---------- 112 4,138.50 LSE 15:07:22 -------- ------------- ---------- 96 4,138.50 LSE 15:07:22 -------- ------------- ---------- 44 4,138.50 LSE 15:07:22 -------- ------------- ---------- 29 4,140.00 LSE 15:07:56 -------- ------------- ---------- 608 4,140.00 LSE 15:07:56 -------- ------------- ---------- 160 4,140.00 LSE 15:07:56 -------- ------------- ---------- 112 4,140.00 LSE 15:07:56 -------- ------------- ---------- 278 4,140.00 LSE 15:07:56 -------- ------------- ---------- 134 4,141.00 CBOE CXE 15:08:12 -------- ------------- ---------- 413 4,141.00 CBOE CXE 15:08:12 -------- ------------- ---------- 112 4,142.50 LSE 15:08:28 -------- ------------- ---------- 237 4,142.50 LSE 15:08:28 -------- ------------- ---------- 160 4,142.50 LSE 15:08:28 -------- ------------- ---------- 44 4,142.50 LSE 15:08:28 -------- ------------- ---------- 46 4,142.50 LSE 15:08:28 -------- ------------- ---------- 108 4,141.50 CBOE CXE 15:08:35 -------- ------------- ---------- 92 4,141.50 LSE 15:08:45 -------- ------------- ---------- 551 4,141.50 LSE 15:08:45 -------- ------------- ---------- 60 4,141.50 LSE 15:08:48 -------- ------------- ---------- 223 4,141.00 LSE 15:08:51 -------- ------------- ---------- 42 4,142.00 Turquoise 15:09:10 -------- ------------- ---------- 42 4,142.00 Turquoise 15:09:10 -------- ------------- ---------- 42 4,142.00 Turquoise 15:09:10 -------- ------------- ---------- 42 4,142.00 Turquoise 15:09:10 -------- ------------- ---------- 192 4,142.00 Turquoise 15:09:10 -------- ------------- ---------- 34 4,142.00 Turquoise 15:09:14 -------- ------------- ---------- 232 4,142.00 Turquoise 15:09:14 -------- ------------- ---------- 59 4,141.50 LSE 15:09:19 -------- ------------- ---------- 524 4,141.50 LSE 15:09:22 -------- ------------- ---------- 30 4,141.50 CBOE BXE 15:09:26 -------- ------------- ---------- 622 4,141.50 CBOE BXE 15:09:26 -------- ------------- ---------- 238 4,141.00 CBOE CXE 15:09:29 -------- ------------- ---------- 226 4,141.00 LSE 15:09:29 -------- ------------- ---------- 340 4,140.50 CBOE CXE 15:09:53 -------- ------------- ---------- 77 4,140.50 CBOE CXE 15:09:53 -------- ------------- ---------- 254 4,140.50 LSE 15:09:53 -------- ------------- ---------- 427 4,140.50 LSE 15:09:53 -------- ------------- ---------- 235 4,140.50 CBOE CXE 15:10:41 -------- ------------- ---------- 633 4,140.50 LSE 15:10:41 -------- ------------- ---------- 111 4,140.50 LSE 15:10:41 -------- ------------- ---------- 502 4,140.50 LSE 15:10:41 -------- ------------- ---------- 26 4,140.50 LSE 15:10:41 -------- ------------- ---------- 2 4,140.50 LSE 15:10:41 -------- ------------- ---------- 178 4,140.50 LSE 15:10:41 -------- ------------- ---------- 54 4,140.50 LSE 15:10:41 -------- ------------- ---------- 66 4,140.50 Turquoise 15:10:45 -------- ------------- ---------- 141 4,140.50 Turquoise 15:10:45 -------- ------------- ---------- 160 4,141.50 LSE 15:11:20 -------- ------------- ---------- 126 4,141.50 LSE 15:11:20 -------- ------------- ---------- 7 4,141.50 LSE 15:11:20 -------- ------------- ---------- 175 4,141.50 LSE 15:11:20 -------- ------------- ---------- 144 4,141.50 LSE 15:11:20 -------- ------------- ---------- 92 4,141.50 LSE 15:11:21 -------- ------------- ---------- 452 4,141.50 LSE 15:11:21 -------- ------------- ---------- 92 4,142.50 CBOE CXE 15:11:33 -------- ------------- ---------- 537 4,142.50 CBOE CXE 15:11:33 -------- ------------- ---------- 92 4,142.00 CBOE BXE 15:11:56 -------- ------------- ---------- 33 4,141.50 CBOE CXE 15:11:57 -------- ------------- ---------- 219 4,141.50 LSE 15:11:57 -------- ------------- ---------- 306 4,141.50 LSE 15:11:57 -------- ------------- ---------- 15 4,141.00 CBOE BXE 15:12:04 -------- ------------- ---------- 570 4,141.00 CBOE BXE 15:12:04 -------- ------------- ---------- 160 4,141.50 LSE 15:12:19 -------- ------------- ---------- 72 4,141.50 LSE 15:12:19 -------- ------------- ---------- 126 4,141.50 LSE 15:12:19 -------- ------------- ---------- 141 4,141.50 LSE 15:12:19 -------- ------------- ---------- 47 4,141.50 LSE 15:12:19 -------- ------------- ---------- 70 4,141.50 LSE 15:12:19 -------- ------------- ---------- 657 4,141.00 LSE 15:12:26 -------- ------------- ---------- 215 4,142.00 CBOE CXE 15:12:59 -------- ------------- ---------- 59 4,142.00 CBOE CXE 15:12:59 -------- ------------- ---------- 100 4,142.00 CBOE CXE 15:12:59 -------- ------------- ---------- 115 4,142.00 CBOE CXE 15:12:59 -------- ------------- ---------- 20 4,142.00 CBOE CXE 15:12:59 -------- ------------- ---------- 36 4,142.00 CBOE CXE 15:12:59 -------- ------------- ---------- 160 4,143.00 LSE 15:13:21 -------- ------------- ---------- 86 4,143.00 LSE 15:13:21 -------- ------------- ---------- 126 4,143.00 LSE 15:13:21 -------- ------------- ---------- 140 4,143.00 LSE 15:13:21 -------- ------------- ---------- 126 4,143.00 LSE 15:13:21 -------- ------------- ---------- 238 4,143.00 LSE 15:13:21 -------- ------------- ---------- 160 4,143.00 LSE 15:13:21 -------- ------------- ---------- 110 4,143.00 LSE 15:13:21 -------- ------------- ---------- 101 4,142.00 CBOE CXE 15:13:23 -------- ------------- ---------- 85 4,141.00 CBOE CXE 15:13:43 -------- ------------- ---------- 152 4,141.00 CBOE CXE 15:13:43 -------- ------------- ---------- 160 4,141.50 LSE 15:13:46 -------- ------------- ---------- 126 4,141.50 LSE 15:13:46 -------- ------------- ---------- 38 4,141.50 LSE 15:13:46 -------- ------------- ---------- 74 4,141.50 LSE 15:13:46 -------- ------------- ---------- 215 4,141.50 LSE 15:13:46 -------- ------------- ---------- 82 4,140.50 CBOE BXE 15:13:47 -------- ------------- ----------
350 4,141.50 LSE 15:13:47 -------- ------------- ---------- 153 4,141.50 CBOE CXE 15:14:08 -------- ------------- ---------- 126 4,141.50 LSE 15:14:17 -------- ------------- ---------- 160 4,141.50 LSE 15:14:17 -------- ------------- ---------- 96 4,141.50 LSE 15:14:17 -------- ------------- ---------- 206 4,141.50 LSE 15:14:17 -------- ------------- ---------- 41 4,141.50 CBOE BXE 15:14:29 -------- ------------- ---------- 160 4,141.50 LSE 15:14:29 -------- ------------- ---------- 96 4,141.50 LSE 15:14:29 -------- ------------- ---------- 126 4,141.50 LSE 15:14:29 -------- ------------- ---------- 223 4,141.50 LSE 15:14:29 -------- ------------- ---------- 9 4,141.50 LSE 15:14:29 -------- ------------- ---------- 68 4,140.50 CBOE CXE 15:14:44 -------- ------------- ---------- 50 4,140.50 CBOE BXE 15:14:44 -------- ------------- ---------- 216 4,140.00 LSE 15:14:48 -------- ------------- ---------- 228 4,140.00 LSE 15:14:48 -------- ------------- ---------- 217 4,140.00 Turquoise 15:14:48 -------- ------------- ---------- 55 4,140.50 CBOE BXE 15:15:08 -------- ------------- ---------- 41 4,140.50 CBOE BXE 15:15:08 -------- ------------- ---------- 50 4,140.50 CBOE BXE 15:15:08 -------- ------------- ---------- 41 4,140.50 CBOE BXE 15:15:08 -------- ------------- ---------- 100 4,140.50 CBOE BXE 15:15:08 -------- ------------- ---------- 121 4,140.50 CBOE BXE 15:15:08 -------- ------------- ---------- 41 4,140.50 CBOE BXE 15:15:08 -------- ------------- ---------- 100 4,140.50 CBOE BXE 15:15:08 -------- ------------- ---------- 93 4,140.50 CBOE BXE 15:15:08 -------- ------------- ---------- 160 4,140.50 LSE 15:15:21 -------- ------------- ---------- 126 4,140.50 LSE 15:15:21 -------- ------------- ---------- 89 4,140.50 LSE 15:15:21 -------- ------------- ---------- 114 4,140.50 LSE 15:15:21 -------- ------------- ---------- 215 4,140.50 CBOE CXE 15:15:25 -------- ------------- ---------- 86 4,140.50 CBOE CXE 15:15:25 -------- ------------- ---------- 114 4,140.50 CBOE CXE 15:15:25 -------- ------------- ---------- 96 4,140.50 CBOE CXE 15:15:25 -------- ------------- ---------- 89 4,140.50 CBOE CXE 15:15:25 -------- ------------- ---------- 106 4,140.50 LSE 15:15:27 -------- ------------- ---------- 300 4,140.50 LSE 15:15:27 -------- ------------- ---------- 5 4,140.50 LSE 15:15:27 -------- ------------- ---------- 71 4,142.00 LSE 15:15:56 -------- ------------- ---------- 10 4,142.00 LSE 15:15:56 -------- ------------- ---------- 160 4,142.00 LSE 15:15:56 -------- ------------- ---------- 126 4,142.00 LSE 15:15:56 -------- ------------- ---------- 160 4,142.00 LSE 15:16:08 -------- ------------- ---------- 126 4,142.00 LSE 15:16:08 -------- ------------- ---------- 92 4,142.00 LSE 15:16:08 -------- ------------- ---------- 284 4,142.00 LSE 15:16:10 -------- ------------- ---------- 38 4,141.50 CBOE CXE 15:16:21 -------- ------------- ---------- 126 4,142.00 LSE 15:16:34 -------- ------------- ---------- 160 4,142.00 LSE 15:16:34 -------- ------------- ---------- 15 4,142.00 LSE 15:16:34 -------- ------------- ---------- 184 4,142.00 LSE 15:16:34 -------- ------------- ---------- 172 4,142.00 LSE 15:16:34 -------- ------------- ---------- 216 4,142.00 LSE 15:16:57 -------- ------------- ---------- 505 4,142.00 LSE 15:16:57 -------- ------------- ---------- 202 4,142.00 CBOE CXE 15:16:58 -------- ------------- ---------- 447 4,142.00 CBOE CXE 15:16:58 -------- ------------- ---------- 607 4,142.00 Turquoise 15:16:58 -------- ------------- ---------- 79 4,142.00 LSE 15:16:58 -------- ------------- ---------- 9 4,142.00 Turquoise 15:16:58 -------- ------------- ---------- 184 4,143.50 LSE 15:17:24 -------- ------------- ---------- 160 4,143.50 LSE 15:17:24 -------- ------------- ---------- 126 4,143.50 LSE 15:17:24 -------- ------------- ---------- 41 4,143.50 LSE 15:17:24 -------- ------------- ---------- 52 4,143.50 LSE 15:17:24 -------- ------------- ---------- 19 4,143.50 LSE 15:17:24 -------- ------------- ---------- 215 4,143.00 CBOE CXE 15:17:25 -------- ------------- ---------- 272 4,143.00 LSE 15:17:25 -------- ------------- ---------- 331 4,142.50 CBOE BXE 15:17:26 -------- ------------- ---------- 84 4,142.50 CBOE BXE 15:17:26 -------- ------------- ---------- 160 4,143.50 LSE 15:18:01 -------- ------------- ---------- 126 4,143.50 LSE 15:18:01 -------- ------------- ---------- 160 4,143.50 LSE 15:18:01 -------- ------------- ---------- 156 4,143.50 LSE 15:18:01 -------- ------------- ---------- 160 4,143.50 LSE 15:18:07 -------- ------------- ---------- 250 4,143.50 LSE 15:18:07 -------- ------------- ---------- 126 4,143.50 LSE 15:18:07 -------- ------------- ---------- 217 4,144.00 LSE 15:18:20 -------- ------------- ---------- 73 4,143.50 LSE 15:18:20 -------- ------------- ---------- 200 4,144.00 CBOE CXE 15:18:44 -------- ------------- ---------- 215 4,144.00 CBOE CXE 15:18:44 -------- ------------- ---------- 100 4,144.00 CBOE CXE 15:18:44 -------- ------------- ---------- 22 4,144.00 CBOE CXE 15:18:44 -------- ------------- ---------- 129 4,144.00 LSE 15:18:52 -------- ------------- ---------- 507 4,144.00 LSE 15:18:52 -------- ------------- ---------- 338 4,143.50 LSE 15:19:01 -------- ------------- ---------- 246 4,143.50 LSE 15:19:01 -------- ------------- ---------- 100 4,143.50 CBOE BXE 15:19:03 -------- ------------- ---------- 55 4,143.50 CBOE BXE 15:19:03 -------- ------------- ---------- 134 4,143.50 CBOE BXE 15:19:03 -------- ------------- ---------- 100 4,143.50 CBOE BXE 15:19:03 -------- ------------- ---------- 41 4,143.50 CBOE BXE 15:19:03 -------- ------------- ---------- 100 4,143.50 CBOE BXE 15:19:03 -------- ------------- ---------- 42 4,143.50 CBOE BXE 15:19:03 -------- ------------- ---------- 39 4,143.50 CBOE BXE 15:19:03 -------- ------------- ---------- 49 4,143.50 CBOE BXE 15:19:03 -------- ------------- ---------- 619 4,145.00 LSE 15:19:37 -------- ------------- ---------- 519 4,145.00 LSE 15:19:47 -------- ------------- ---------- 705 4,145.00 CBOE CXE 15:20:15 -------- ------------- ---------- 143 4,144.50 CBOE BXE 15:20:15 -------- ------------- ---------- 1 4,145.00 CBOE CXE 15:20:15 -------- ------------- ---------- 283 4,145.00 LSE 15:20:15 -------- ------------- ---------- 300 4,145.00 LSE 15:20:15 -------- ------------- ---------- 335 4,145.50 LSE 15:20:41 -------- ------------- ---------- 235 4,145.50 LSE 15:20:41 -------- ------------- ---------- 22 4,145.50 LSE 15:20:41 -------- ------------- ---------- 313 4,145.50 LSE 15:20:49 -------- ------------- ---------- 92 4,145.50 LSE 15:20:49 -------- ------------- ---------- 159 4,145.50 LSE 15:20:49 -------- ------------- ---------- 285 4,145.00 CBOE BXE 15:21:09 -------- ------------- ---------- 41 4,145.00 CBOE CXE 15:21:12
-------- ------------- ---------- 30 4,145.00 LSE 15:21:13 -------- ------------- ---------- 24 4,145.00 LSE 15:21:13 -------- ------------- ---------- 186 4,145.00 LSE 15:21:13 -------- ------------- ---------- 42 4,144.50 Turquoise 15:21:23 -------- ------------- ---------- 166 4,144.50 Turquoise 15:21:23 -------- ------------- ---------- 81 4,144.50 Turquoise 15:21:23 -------- ------------- ---------- 128 4,144.50 Turquoise 15:21:23 -------- ------------- ---------- 66 4,145.00 LSE 15:21:35 -------- ------------- ---------- 285 4,145.00 LSE 15:21:35 -------- ------------- ---------- 118 4,145.50 LSE 15:21:37 -------- ------------- ---------- 184 4,145.50 LSE 15:21:37 -------- ------------- ---------- 229 4,145.50 LSE 15:21:37 -------- ------------- ---------- 44 4,145.50 LSE 15:21:37 -------- ------------- ---------- 8 4,145.50 CBOE CXE 15:21:41 -------- ------------- ---------- 608 4,145.50 CBOE CXE 15:21:41 -------- ------------- ---------- 10 4,145.50 CBOE CXE 15:21:42 -------- ------------- ---------- 244 4,146.00 LSE 15:22:03 -------- ------------- ---------- 160 4,146.00 LSE 15:22:03 -------- ------------- ---------- 126 4,146.00 LSE 15:22:03 -------- ------------- ---------- 88 4,146.00 LSE 15:22:03 -------- ------------- ---------- 195 4,145.50 CBOE CXE 15:22:10 -------- ------------- ---------- 127 4,144.50 CBOE BXE 15:22:24 -------- ------------- ---------- 373 4,144.50 LSE 15:22:24 -------- ------------- ---------- 208 4,144.50 Turquoise 15:22:24 -------- ------------- ---------- 43 4,144.50 LSE 15:22:24 -------- ------------- ---------- 271 4,144.50 LSE 15:22:24 -------- ------------- ---------- 391 4,145.00 LSE 15:22:52 -------- ------------- ---------- 409 4,145.00 LSE 15:22:52 -------- ------------- ---------- 388 4,145.00 CBOE BXE 15:22:52 -------- ------------- ---------- 158 4,146.50 LSE 15:24:00 -------- ------------- ---------- 100 4,146.50 CBOE CXE 15:24:00 -------- ------------- ---------- 746 4,147.00 CBOE CXE 15:24:18 -------- ------------- ---------- 84 4,147.00 LSE 15:24:18 -------- ------------- ---------- 859 4,147.00 LSE 15:24:18 -------- ------------- ---------- 947 4,147.00 LSE 15:24:18 -------- ------------- ---------- 349 4,147.00 Turquoise 15:24:18 -------- ------------- ---------- 215 4,148.50 CBOE CXE 15:25:30 -------- ------------- ---------- 50 4,148.50 CBOE BXE 15:25:30 -------- ------------- ---------- 160 4,148.50 LSE 15:25:30 -------- ------------- ---------- 215 4,148.50 CBOE CXE 15:25:30 -------- ------------- ---------- 158 4,148.50 LSE 15:25:30 -------- ------------- ---------- 13 4,148.50 Turquoise 15:26:04 -------- ------------- ---------- 41 4,149.00 CBOE BXE 15:26:04 -------- ------------- ---------- 40 4,149.00 CBOE BXE 15:26:04 -------- ------------- ---------- 158 4,149.00 LSE 15:26:04 -------- ------------- ---------- 100 4,149.00 CBOE BXE 15:26:04 -------- ------------- ---------- 61 4,149.00 LSE 15:26:04 -------- ------------- ---------- 160 4,149.00 LSE 15:26:04 -------- ------------- ---------- 180 4,149.00 LSE 15:26:04 -------- ------------- ---------- 158 4,149.00 LSE 15:26:04 -------- ------------- ---------- 364 4,149.00 CBOE BXE 15:26:04 -------- ------------- ---------- 81 4,149.00 CBOE BXE 15:26:04 -------- ------------- ---------- 160 4,149.00 LSE 15:26:04 -------- ------------- ---------- 304 4,149.00 LSE 15:26:04 -------- ------------- ---------- 158 4,149.00 LSE 15:26:04 -------- ------------- ---------- 150 4,149.00 LSE 15:26:04 -------- ------------- ---------- 274 4,149.00 LSE 15:26:04 -------- ------------- ---------- 143 4,149.00 LSE 15:26:04 -------- ------------- ---------- 80 4,149.00 LSE 15:26:04 -------- ------------- ---------- 121 4,149.00 LSE 15:26:04 -------- ------------- ---------- 125 4,149.00 CBOE BXE 15:26:04 -------- ------------- ---------- 428 4,149.00 LSE 15:26:04 -------- ------------- ---------- 437 4,149.00 LSE 15:26:04 -------- ------------- ---------- 230 4,148.50 CBOE CXE 15:26:04 -------- ------------- ---------- 17 4,148.00 CBOE CXE 15:26:31 -------- ------------- ---------- 133 4,148.00 LSE 15:26:31 -------- ------------- ---------- 243 4,148.00 LSE 15:26:31 -------- ------------- ---------- 40 4,148.00 CBOE CXE 15:26:31 -------- ------------- ---------- 84 4,148.00 LSE 15:26:31 -------- ------------- ---------- 40 4,148.00 Turquoise 15:26:40 -------- ------------- ---------- 164 4,148.00 CBOE CXE 15:26:40 -------- ------------- ---------- 159 4,148.00 CBOE BXE 15:26:40 -------- ------------- ---------- 210 4,148.00 Turquoise 15:26:40 -------- ------------- ---------- 56 4,148.50 LSE 15:27:10 -------- ------------- ---------- 315 4,148.50 LSE 15:27:10 -------- ------------- ---------- 271 4,148.50 LSE 15:27:10 -------- ------------- ---------- 29 4,148.50 LSE 15:27:16 -------- ------------- ---------- 506 4,148.50 LSE 15:27:16 -------- ------------- ---------- 60 4,148.50 LSE 15:27:31 -------- ------------- ---------- 426 4,148.50 LSE 15:27:45 -------- ------------- ---------- 134 4,148.50 CBOE CXE 15:27:45 -------- ------------- ---------- 210 4,148.50 CBOE CXE 15:27:45 -------- ------------- ---------- 118 4,148.00 CBOE BXE 15:27:55 -------- ------------- ---------- 19 4,148.50 CBOE CXE 15:27:57 -------- ------------- ---------- 215 4,148.50 CBOE CXE 15:27:57 -------- ------------- ---------- 294 4,148.50 CBOE CXE 15:27:57 -------- ------------- ---------- 471 4,148.00 LSE 15:27:58 -------- ------------- ---------- 271 4,149.00 LSE 15:29:00 -------- ------------- ---------- 160 4,149.00 LSE 15:29:00 -------- ------------- ---------- 158 4,149.00 LSE 15:29:00 -------- ------------- ---------- 141 4,149.00 LSE 15:29:00 -------- ------------- ---------- 160 4,149.00 LSE 15:29:00 -------- ------------- ---------- 158 4,149.00 LSE 15:29:00 -------- ------------- ---------- 232 4,149.00 LSE 15:29:00 -------- ------------- ---------- 151 4,149.00 LSE 15:29:00 -------- ------------- ---------- 468 4,149.50 LSE 15:29:25 -------- ------------- ---------- 214 4,149.50 LSE 15:29:25 -------- ------------- ---------- 466 4,149.50 LSE 15:29:25 -------- ------------- ---------- 698 4,149.50 CBOE BXE 15:30:01 -------- ------------- ---------- 752 4,149.50 CBOE CXE 15:30:01 -------- ------------- ---------- 222 4,149.50 LSE 15:30:01 -------- ------------- ---------- 600 4,149.50 LSE 15:30:01 -------- ------------- ---------- 50 4,149.00 CBOE BXE 15:30:01 -------- ------------- ---------- 174 4,149.00 CBOE CXE 15:30:01 -------- ------------- ---------- 25 4,149.00 CBOE BXE 15:30:01 -------- ------------- ---------- 70 4,149.00 CBOE CXE 15:30:01 -------- ------------- ---------- 39 4,149.00 CBOE BXE 15:30:01 -------- ------------- ---------- 431 4,149.00 LSE 15:30:17 -------- ------------- ---------- 102 4,150.00 Turquoise 15:31:12 -------- ------------- ----------
241 4,150.00 CBOE CXE 15:31:21 -------- ------------- ---------- 701 4,150.00 LSE 15:31:21 -------- ------------- ---------- 594 4,150.00 LSE 15:31:21 -------- ------------- ---------- 549 4,150.00 Turquoise 15:31:21 -------- ------------- ---------- 160 4,150.00 LSE 15:31:21 -------- ------------- ---------- 42 4,150.00 Turquoise 15:31:21 -------- ------------- ---------- 158 4,150.00 LSE 15:31:21 -------- ------------- ---------- 16 4,150.00 Turquoise 15:31:21 -------- ------------- ---------- 160 4,150.00 LSE 15:31:21 -------- ------------- ---------- 66 4,150.00 LSE 15:31:21 -------- ------------- ---------- 57 4,150.00 LSE 15:31:21 -------- ------------- ---------- 337 4,150.00 LSE 15:31:31 -------- ------------- ---------- 189 4,150.00 LSE 15:31:31 -------- ------------- ---------- 184 4,150.00 CBOE BXE 15:31:46 -------- ------------- ---------- 55 4,150.00 CBOE BXE 15:31:46 -------- ------------- ---------- 55 4,150.00 CBOE BXE 15:31:46 -------- ------------- ---------- 25 4,150.00 CBOE BXE 15:31:46 -------- ------------- ---------- 153 4,150.00 CBOE BXE 15:31:46 -------- ------------- ---------- 68 4,150.00 CBOE BXE 15:31:46 -------- ------------- ---------- 78 4,150.00 LSE 15:31:52 -------- ------------- ---------- 176 4,150.00 LSE 15:31:53 -------- ------------- ---------- 232 4,150.00 CBOE CXE 15:32:01 -------- ------------- ---------- 122 4,150.00 CBOE CXE 15:32:01 -------- ------------- ---------- 215 4,150.00 CBOE CXE 15:32:01 -------- ------------- ---------- 100 4,150.00 CBOE CXE 15:32:01 -------- ------------- ---------- 93 4,150.00 CBOE CXE 15:32:01 -------- ------------- ---------- 158 4,150.00 LSE 15:32:04 -------- ------------- ---------- 160 4,150.00 LSE 15:32:04 -------- ------------- ---------- 301 4,150.00 LSE 15:32:04 -------- ------------- ---------- 101 4,150.00 LSE 15:32:04 -------- ------------- ---------- 58 4,149.50 CBOE BXE 15:32:20 -------- ------------- ---------- 268 4,149.50 LSE 15:32:20 -------- ------------- ---------- 165 4,149.50 CBOE BXE 15:32:53 -------- ------------- ---------- 272 4,149.50 CBOE CXE 15:32:53 -------- ------------- ---------- 743 4,150.00 LSE 15:32:53 -------- ------------- ---------- 37 4,149.50 LSE 15:32:53 -------- ------------- ---------- 79 4,149.50 LSE 15:32:53 -------- ------------- ---------- 158 4,149.50 LSE 15:32:53 -------- ------------- ---------- 160 4,149.50 LSE 15:32:53 -------- ------------- ---------- 64 4,150.00 LSE 15:33:08 -------- ------------- ---------- 44 4,150.00 LSE 15:33:08 -------- ------------- ---------- 306 4,150.00 LSE 15:33:08 -------- ------------- ---------- 41 4,150.00 LSE 15:33:08 -------- ------------- ---------- 79 4,150.00 LSE 15:33:15 -------- ------------- ---------- 349 4,150.00 LSE 15:33:33 -------- ------------- ---------- 220 4,150.00 LSE 15:33:38 -------- ------------- ---------- 158 4,150.00 LSE 15:33:38 -------- ------------- ---------- 126 4,150.00 LSE 15:33:38 -------- ------------- ---------- 154 4,149.50 CBOE BXE 15:33:53 -------- ------------- ---------- 240 4,149.50 LSE 15:33:53 -------- ------------- ---------- 99 4,149.50 CBOE CXE 15:34:02 -------- ------------- ---------- 417 4,149.50 LSE 15:34:02 -------- ------------- ---------- 215 4,149.50 CBOE CXE 15:34:03 -------- ------------- ---------- 200 4,149.50 CBOE CXE 15:34:03 -------- ------------- ---------- 201 4,149.50 CBOE CXE 15:34:03 -------- ------------- ---------- 83 4,149.00 Turquoise 15:34:03 -------- ------------- ---------- 21 4,149.50 CBOE BXE 15:35:18 -------- ------------- ---------- 116 4,149.50 CBOE BXE 15:35:24 -------- ------------- ---------- 467 4,149.50 CBOE BXE 15:35:26 -------- ------------- ---------- 1,239 4,149.50 LSE 15:35:26 -------- ------------- ---------- 233 4,149.50 LSE 15:35:26 -------- ------------- ---------- 889 4,149.50 LSE 15:35:26 -------- ------------- ---------- 127 4,149.50 CBOE CXE 15:35:34 -------- ------------- ---------- 200 4,149.50 CBOE CXE 15:35:34 -------- ------------- ---------- 121 4,149.50 CBOE CXE 15:35:34 -------- ------------- ---------- 617 4,149.50 Turquoise 15:35:50 -------- ------------- ---------- 160 4,149.50 LSE 15:35:50 -------- ------------- ---------- 158 4,149.50 LSE 15:35:50 -------- ------------- ---------- 160 4,149.50 LSE 15:35:50 -------- ------------- ---------- 127 4,149.50 LSE 15:35:50 -------- ------------- ---------- 53 4,149.50 CBOE CXE 15:36:10 -------- ------------- ---------- 207 4,149.50 LSE 15:36:10 -------- ------------- ---------- 542 4,149.50 CBOE CXE 15:36:10 -------- ------------- ---------- 808 4,149.50 LSE 15:36:10 -------- ------------- ---------- 772 4,152.50 LSE 15:36:46 -------- ------------- ---------- 497 4,152.00 LSE 15:36:56 -------- ------------- ---------- 403 4,152.00 CBOE BXE 15:36:58 -------- ------------- ---------- 164 4,152.00 CBOE BXE 15:36:58 -------- ------------- ---------- 245 4,151.50 LSE 15:37:14 -------- ------------- ---------- 160 4,152.00 LSE 15:37:29 -------- ------------- ---------- 158 4,152.00 LSE 15:37:29 -------- ------------- ---------- 160 4,152.00 LSE 15:37:29 -------- ------------- ---------- 23 4,152.00 LSE 15:37:29 -------- ------------- ---------- 230 4,151.00 LSE 15:37:32 -------- ------------- ---------- 273 4,151.00 LSE 15:37:32 -------- ------------- ---------- 142 4,151.50 CBOE CXE 15:37:36 -------- ------------- ---------- 74 4,151.50 CBOE CXE 15:37:36 -------- ------------- ---------- 149 4,152.00 CBOE CXE 15:38:07 -------- ------------- ---------- 200 4,152.00 CBOE CXE 15:38:07 -------- ------------- ---------- 298 4,152.00 CBOE CXE 15:38:09 -------- ------------- ---------- 119 4,152.00 CBOE CXE 15:38:10 -------- ------------- ---------- 747 4,152.00 LSE 15:38:18 -------- ------------- ---------- 789 4,153.00 LSE 15:38:32 -------- ------------- ---------- 379 4,152.00 Turquoise 15:38:34 -------- ------------- ---------- 554 4,152.00 LSE 15:39:30 -------- ------------- ---------- 211 4,152.00 LSE 15:39:39 -------- ------------- ---------- 772 4,152.00 LSE 15:39:39 -------- ------------- ---------- 233 4,152.50 CBOE BXE 15:39:53 -------- ------------- ---------- 403 4,152.50 CBOE BXE 15:39:55 -------- ------------- ---------- 95 4,152.50 CBOE BXE 15:39:55 -------- ------------- ---------- 100 4,152.50 CBOE BXE 15:39:55 -------- ------------- ---------- 37 4,152.50 CBOE BXE 15:39:57 -------- ------------- ---------- 160 4,152.50 LSE 15:39:59 -------- ------------- ---------- 158 4,152.50 LSE 15:39:59 -------- ------------- ---------- 738 4,153.00 CBOE CXE 15:40:09 -------- ------------- ---------- 740 4,153.00 LSE 15:40:09 -------- ------------- ---------- 636 4,153.00 LSE 15:40:22 -------- ------------- ---------- 31 4,153.00 LSE 15:40:22 -------- ------------- ---------- 457 4,153.00 LSE 15:41:08 -------- ------------- ---------- 175 4,153.00 LSE 15:41:08
-------- ------------- ---------- 299 4,154.00 LSE 15:41:26 -------- ------------- ---------- 521 4,154.00 LSE 15:41:32 -------- ------------- ---------- 92 4,154.00 CBOE CXE 15:41:33 -------- ------------- ---------- 217 4,154.00 LSE 15:41:33 -------- ------------- ---------- 45 4,154.00 CBOE CXE 15:41:33 -------- ------------- ---------- 510 4,154.00 CBOE CXE 15:41:33 -------- ------------- ---------- 84 4,154.00 CBOE CXE 15:41:33 -------- ------------- ---------- 160 4,153.50 LSE 15:41:36 -------- ------------- ---------- 160 4,153.50 LSE 15:41:36 -------- ------------- ---------- 160 4,153.50 LSE 15:41:36 -------- ------------- ---------- 125 4,153.50 LSE 15:41:36 -------- ------------- ---------- 100 4,154.00 CBOE BXE 15:41:56 -------- ------------- ---------- 236 4,153.50 CBOE CXE 15:41:59 -------- ------------- ---------- 22 4,153.50 LSE 15:41:59 -------- ------------- ---------- 135 4,153.50 LSE 15:41:59 -------- ------------- ---------- 111 4,153.50 LSE 15:41:59 -------- ------------- ---------- 84 4,153.50 Turquoise 15:42:13 -------- ------------- ---------- 37 4,153.50 Turquoise 15:42:14 -------- ------------- ---------- 50 4,153.50 Turquoise 15:42:14 -------- ------------- ---------- 117 4,153.50 Turquoise 15:42:14 -------- ------------- ---------- 282 4,153.50 Turquoise 15:42:14 -------- ------------- ---------- 336 4,154.00 CBOE BXE 15:42:43 -------- ------------- ---------- 289 4,154.00 CBOE BXE 15:42:43 -------- ------------- ---------- 700 4,154.00 LSE 15:42:43 -------- ------------- ---------- 34 4,154.00 LSE 15:42:43 -------- ------------- ---------- 424 4,154.00 LSE 15:42:43 -------- ------------- ---------- 314 4,154.00 LSE 15:42:43 -------- ------------- ---------- 275 4,155.00 LSE 15:43:16 -------- ------------- ---------- 160 4,155.00 LSE 15:43:16 -------- ------------- ---------- 158 4,155.00 LSE 15:43:16 -------- ------------- ---------- 64 4,155.00 LSE 15:43:16 -------- ------------- ---------- 63 4,155.00 LSE 15:43:16 -------- ------------- ---------- 33 4,155.00 LSE 15:43:16 -------- ------------- ---------- 52 4,154.50 CBOE BXE 15:43:17 -------- ------------- ---------- 379 4,154.50 LSE 15:43:17 -------- ------------- ---------- 152 4,154.50 CBOE CXE 15:43:17 -------- ------------- ---------- 467 4,154.50 CBOE CXE 15:43:21 -------- ------------- ---------- 107 4,154.50 CBOE BXE 15:43:21 -------- ------------- ---------- 92 4,154.50 LSE 15:43:21 -------- ------------- ---------- 14 4,155.00 CBOE CXE 15:44:13 -------- ------------- ---------- 200 4,155.00 CBOE CXE 15:44:13 -------- ------------- ---------- 235 4,155.00 CBOE CXE 15:44:13 -------- ------------- ---------- 111 4,155.00 CBOE CXE 15:44:13 -------- ------------- ---------- 740 4,155.00 LSE 15:44:26 -------- ------------- ---------- 260 4,155.00 LSE 15:44:26 -------- ------------- ---------- 375 4,155.00 LSE 15:44:26 -------- ------------- ---------- 95 4,155.00 LSE 15:44:26 -------- ------------- ---------- 778 4,156.50 LSE 15:45:06 -------- ------------- ---------- 254 4,157.50 LSE 15:45:27 -------- ------------- ---------- 682 4,157.50 LSE 15:45:35 -------- ------------- ---------- 69 4,157.50 CBOE CXE 15:45:35 -------- ------------- ---------- 720 4,157.50 CBOE BXE 15:45:35 -------- ------------- ---------- 40 4,157.50 CBOE CXE 15:45:35 -------- ------------- ---------- 665 4,157.50 LSE 15:45:35 -------- ------------- ---------- 384 4,157.50 CBOE CXE 15:45:35 -------- ------------- ---------- 289 4,157.00 LSE 15:45:50 -------- ------------- ---------- 16 4,156.50 LSE 15:45:55 -------- ------------- ---------- 393 4,156.50 Turquoise 15:45:56 -------- ------------- ---------- 214 4,156.50 LSE 15:45:56 -------- ------------- ---------- 43 4,156.50 Turquoise 15:45:56 -------- ------------- ---------- 700 4,157.00 LSE 15:46:32 -------- ------------- ---------- 16 4,157.00 LSE 15:46:32 -------- ------------- ---------- 772 4,158.00 LSE 15:46:42 -------- ------------- ---------- 210 4,158.00 CBOE CXE 15:46:45 -------- ------------- ---------- 215 4,158.00 CBOE CXE 15:46:45 -------- ------------- ---------- 200 4,158.00 CBOE CXE 15:46:45 -------- ------------- ---------- 60 4,158.00 CBOE CXE 15:46:45 -------- ------------- ---------- 567 4,158.00 CBOE BXE 15:47:45 -------- ------------- ---------- 583 4,158.00 CBOE CXE 15:48:01 -------- ------------- ---------- 746 4,158.00 LSE 15:48:01 -------- ------------- ---------- 978 4,158.00 LSE 15:48:01 -------- ------------- ---------- 158 4,158.00 LSE 15:48:01 -------- ------------- ---------- 160 4,158.00 LSE 15:48:01 -------- ------------- ---------- 148 4,158.00 LSE 15:48:01 -------- ------------- ---------- 66 4,158.50 LSE 15:48:39 -------- ------------- ---------- 638 4,158.50 LSE 15:48:39 -------- ------------- ---------- 91 4,158.50 LSE 15:48:46 -------- ------------- ---------- 160 4,158.50 LSE 15:48:46 -------- ------------- ---------- 158 4,158.50 LSE 15:48:46 -------- ------------- ---------- 77 4,159.00 CBOE CXE 15:49:17 -------- ------------- ---------- 132 4,159.00 CBOE CXE 15:49:17 -------- ------------- ---------- 94 4,159.00 CBOE CXE 15:49:17 -------- ------------- ---------- 303 4,159.00 LSE 15:49:17 -------- ------------- ---------- 77 4,159.00 LSE 15:49:17 -------- ------------- ---------- 597 4,159.00 LSE 15:49:24 -------- ------------- ---------- 160 4,159.00 LSE 15:49:33 -------- ------------- ---------- 158 4,159.00 LSE 15:49:33 -------- ------------- ---------- 56 4,159.00 LSE 15:49:33 -------- ------------- ---------- 38 4,159.00 CBOE BXE 15:49:34 -------- ------------- ---------- 42 4,159.00 CBOE BXE 15:49:34 -------- ------------- ---------- 100 4,159.00 CBOE BXE 15:49:34 -------- ------------- ---------- 48 4,159.00 CBOE BXE 15:49:34 -------- ------------- ---------- 292 4,159.00 CBOE BXE 15:49:34 -------- ------------- ---------- 100 4,159.00 Turquoise 15:49:38 -------- ------------- ---------- 308 4,159.00 Turquoise 15:49:39 -------- ------------- ---------- 126 4,159.00 Turquoise 15:49:39 -------- ------------- ---------- 76 4,159.00 Turquoise 15:49:39 -------- ------------- ---------- 215 4,159.00 CBOE CXE 15:49:46 -------- ------------- ---------- 200 4,159.00 CBOE CXE 15:49:46 -------- ------------- ---------- 108 4,159.00 CBOE CXE 15:49:46 -------- ------------- ---------- 158 4,159.00 LSE 15:49:57 -------- ------------- ---------- 160 4,159.00 LSE 15:49:57 -------- ------------- ---------- 180 4,159.00 LSE 15:49:57 -------- ------------- ---------- 55 4,159.00 LSE 15:49:57 -------- ------------- ---------- 186 4,158.50 LSE 15:49:57 -------- ------------- ---------- 62 4,158.50 CBOE BXE 15:49:57 -------- ------------- ---------- 682 4,159.50 LSE 15:50:42 -------- ------------- ---------- 71 4,160.50 CBOE CXE 15:51:00 -------- ------------- ---------- 200 4,160.50 CBOE CXE 15:51:00 -------- ------------- ----------
77 4,160.50 CBOE CXE 15:51:00 -------- ------------- ---------- 641 4,161.00 LSE 15:51:39 -------- ------------- ---------- 595 4,161.50 CBOE BXE 15:52:00 -------- ------------- ---------- 55 4,161.50 CBOE CXE 15:52:00 -------- ------------- ---------- 690 4,161.50 CBOE CXE 15:52:00 -------- ------------- ---------- 164 4,161.50 LSE 15:52:00 -------- ------------- ---------- 362 4,161.50 LSE 15:52:00 -------- ------------- ---------- 90 4,161.50 LSE 15:52:00 -------- ------------- ---------- 700 4,161.50 LSE 15:52:00 -------- ------------- ---------- 680 4,161.50 LSE 15:52:00 -------- ------------- ---------- 338 4,161.50 LSE 15:52:00 -------- ------------- ---------- 13 4,161.50 CBOE CXE 15:52:00 -------- ------------- ---------- 158 4,161.50 LSE 15:52:00 -------- ------------- ---------- 101 4,161.50 LSE 15:52:00 -------- ------------- ---------- 210 4,162.50 LSE 15:52:46 -------- ------------- ---------- 220 4,162.50 LSE 15:52:46 -------- ------------- ---------- 194 4,162.50 LSE 15:52:47 -------- ------------- ---------- 304 4,162.50 LSE 15:52:47 -------- ------------- ---------- 166 4,162.50 LSE 15:52:47 -------- ------------- ---------- 256 4,162.50 LSE 15:52:47 -------- ------------- ---------- 215 4,162.50 CBOE CXE 15:53:15 -------- ------------- ---------- 200 4,162.50 CBOE CXE 15:53:15 -------- ------------- ---------- 219 4,162.50 CBOE CXE 15:53:16 -------- ------------- ---------- 32 4,162.50 LSE 15:53:16 -------- ------------- ---------- 504 4,162.50 LSE 15:53:16 -------- ------------- ---------- 277 4,162.00 Turquoise 15:53:18 -------- ------------- ---------- 511 4,162.00 LSE 15:53:18 -------- ------------- ---------- 50 4,161.50 CBOE BXE 15:53:18 -------- ------------- ---------- 102 4,161.50 CBOE BXE 15:53:19 -------- ------------- ---------- 236 4,162.50 LSE 15:53:41 -------- ------------- ---------- 13 4,163.50 CBOE CXE 15:54:35 -------- ------------- ---------- 10 4,163.50 LSE 15:54:35 -------- ------------- ---------- 10 4,163.50 CBOE CXE 15:54:35 -------- ------------- ---------- 561 4,163.50 CBOE CXE 15:54:39 -------- ------------- ---------- 700 4,163.50 LSE 15:54:39 -------- ------------- ---------- 374 4,163.50 LSE 15:54:39 -------- ------------- ---------- 42 4,163.50 CBOE BXE 15:54:39 -------- ------------- ---------- 326 4,163.50 LSE 15:54:39 -------- ------------- ---------- 351 4,163.50 LSE 15:54:39 -------- ------------- ---------- 403 4,163.50 CBOE BXE 15:54:39 -------- ------------- ---------- 172 4,163.50 CBOE BXE 15:54:39 -------- ------------- ---------- 116 4,163.50 CBOE BXE 15:54:39 -------- ------------- ---------- 542 4,164.00 LSE 15:55:12 -------- ------------- ---------- 735 4,164.00 LSE 15:55:12 -------- ------------- ---------- 182 4,164.00 LSE 15:55:12 -------- ------------- ---------- 157 4,163.50 CBOE BXE 15:55:17 -------- ------------- ---------- 197 4,163.50 CBOE CXE 15:55:17 -------- ------------- ---------- 71 4,163.50 CBOE CXE 15:55:17 -------- ------------- ---------- 246 4,162.50 LSE 15:55:32 -------- ------------- ---------- 266 4,162.50 LSE 15:55:32 -------- ------------- ---------- 165 4,163.00 CBOE BXE 15:55:45 -------- ------------- ---------- 598 4,163.50 CBOE CXE 15:56:12 -------- ------------- ---------- 137 4,163.50 LSE 15:56:12 -------- ------------- ---------- 598 4,163.50 LSE 15:56:12 -------- ------------- ---------- 11 4,163.50 LSE 15:56:12 -------- ------------- ---------- 612 4,163.50 LSE 15:56:18 -------- ------------- ---------- 155 4,163.00 CBOE BXE 15:56:34 -------- ------------- ---------- 140 4,164.00 CBOE BXE 15:57:00 -------- ------------- ---------- 17 4,164.00 LSE 15:57:00 -------- ------------- ---------- 606 4,164.00 LSE 15:57:00 -------- ------------- ---------- 758 4,164.00 LSE 15:57:00 -------- ------------- ---------- 14 4,164.00 LSE 15:57:00 -------- ------------- ---------- 333 4,164.50 CBOE CXE 15:57:35 -------- ------------- ---------- 750 4,165.00 LSE 15:57:52 -------- ------------- ---------- 739 4,165.00 LSE 15:57:52 -------- ------------- ---------- 215 4,165.00 CBOE CXE 15:57:52 -------- ------------- ---------- 200 4,165.00 CBOE CXE 15:57:52 -------- ------------- ---------- 21 4,165.00 CBOE CXE 15:58:01 -------- ------------- ---------- 21 4,165.00 LSE 15:58:01 -------- ------------- ---------- 32 4,165.00 CBOE CXE 15:58:01 -------- ------------- ---------- 74 4,165.00 LSE 15:58:01 -------- ------------- ---------- 275 4,164.50 CBOE CXE 15:58:44 -------- ------------- ---------- 171 4,164.00 CBOE BXE 15:58:44 -------- ------------- ---------- 682 4,164.50 LSE 15:58:44 -------- ------------- ---------- 404 4,164.50 LSE 15:58:44 -------- ------------- ---------- 75 4,164.00 LSE 15:58:44 -------- ------------- ---------- 158 4,164.00 LSE 15:58:44 -------- ------------- ---------- 96 4,164.00 LSE 15:58:44 -------- ------------- ---------- 8 4,165.50 CBOE BXE 15:59:15 -------- ------------- ---------- 100 4,165.50 CBOE BXE 15:59:15 -------- ------------- ---------- 50 4,165.50 CBOE BXE 15:59:15 -------- ------------- ---------- 185 4,166.50 LSE 15:59:36 -------- ------------- ---------- 308 4,166.50 LSE 15:59:36 -------- ------------- ---------- 89 4,166.50 LSE 15:59:36 -------- ------------- ---------- 700 4,166.50 LSE 15:59:36 -------- ------------- ---------- 524 4,166.50 LSE 15:59:36 -------- ------------- ---------- 159 4,166.50 LSE 15:59:36 -------- ------------- ---------- 663 4,166.50 CBOE CXE 15:59:36 -------- ------------- ---------- 389 4,166.00 CBOE BXE 15:59:39 -------- ------------- ---------- 142 4,166.00 LSE 15:59:54 -------- ------------- ---------- 200 4,166.00 CBOE CXE 15:59:59 -------- ------------- ---------- 184 4,166.00 LSE 15:59:59 -------- ------------- ---------- 69 4,166.00 CBOE CXE 15:59:59 -------- ------------- ---------- 249 4,166.00 LSE 15:59:59 -------- ------------- ---------- 282 4,166.00 LSE 16:00:31 -------- ------------- ---------- 210 4,166.00 LSE 16:00:31 -------- ------------- ---------- 245 4,166.00 LSE 16:00:31 -------- ------------- ---------- 15 4,166.00 LSE 16:00:31 -------- ------------- ---------- 5 4,165.50 CBOE CXE 16:00:33 -------- ------------- ---------- 501 4,165.50 LSE 16:00:33 -------- ------------- ---------- 240 4,165.50 CBOE CXE 16:00:39 -------- ------------- ---------- 508 4,164.50 LSE 16:01:01 -------- ------------- ---------- 206 4,164.50 LSE 16:01:20 -------- ------------- ---------- 595 4,164.50 CBOE CXE 16:01:32 -------- ------------- ---------- 884 4,164.50 LSE 16:01:32 -------- ------------- ---------- 416 4,164.50 LSE 16:01:32 -------- ------------- ---------- 100 4,164.50 CBOE CXE 16:01:40 -------- ------------- ---------- 14 4,164.50 CBOE CXE 16:01:40 -------- ------------- ---------- 7 4,165.50 LSE 16:02:17 -------- ------------- ---------- 201 4,165.50 LSE 16:02:17
-------- ------------- ---------- 150 4,165.50 LSE 16:02:17 -------- ------------- ---------- 528 4,165.50 LSE 16:02:17 -------- ------------- ---------- 90 4,166.00 LSE 16:02:39 -------- ------------- ---------- 515 4,166.00 LSE 16:02:44 -------- ------------- ---------- 1,118 4,166.00 LSE 16:02:44 -------- ------------- ---------- 63 4,166.00 LSE 16:02:44 -------- ------------- ---------- 30 4,168.50 LSE 16:04:01 -------- ------------- ---------- 1,000 4,168.50 LSE 16:04:06 -------- ------------- ---------- 1,462 4,168.50 LSE 16:04:06 -------- ------------- ---------- 446 4,168.50 LSE 16:04:06 -------- ------------- ---------- 233 4,168.50 LSE 16:04:26 -------- ------------- ---------- 29 4,168.50 LSE 16:04:26 -------- ------------- ---------- 4 4,168.50 LSE 16:04:26 -------- ------------- ---------- 250 4,168.50 LSE 16:04:26 -------- ------------- ---------- 138 4,168.50 LSE 16:04:49 -------- ------------- ---------- 158 4,168.50 LSE 16:04:49 -------- ------------- ---------- 137 4,168.50 LSE 16:04:49 -------- ------------- ---------- 220 4,168.50 LSE 16:04:49 -------- ------------- ---------- 231 4,168.50 LSE 16:04:49 -------- ------------- ---------- 141 4,168.00 LSE 16:05:18 -------- ------------- ---------- 152 4,168.00 LSE 16:05:23 -------- ------------- ---------- 482 4,168.00 LSE 16:05:23 -------- ------------- ---------- 304 4,168.50 LSE 16:05:45 -------- ------------- ---------- 445 4,168.50 LSE 16:05:45 -------- ------------- ---------- 700 4,168.50 LSE 16:06:14 -------- ------------- ---------- 344 4,168.00 LSE 16:06:14 -------- ------------- ---------- 346 4,168.50 LSE 16:06:14 -------- ------------- ---------- 729 4,168.00 LSE 16:06:47 -------- ------------- ---------- 94 4,168.00 LSE 16:07:03 -------- ------------- ---------- 700 4,168.00 LSE 16:07:16 -------- ------------- ---------- 344 4,168.00 LSE 16:07:16 -------- ------------- ---------- 138 4,168.00 LSE 16:07:16 -------- ------------- ---------- 827 4,168.50 LSE 16:08:01 -------- ------------- ---------- 33 4,168.50 LSE 16:08:21 -------- ------------- ---------- 271 4,168.50 LSE 16:08:21 -------- ------------- ---------- 453 4,168.50 LSE 16:08:21 -------- ------------- ---------- 138 4,168.50 LSE 16:08:21 -------- ------------- ---------- 391 4,168.50 LSE 16:08:21 -------- ------------- ---------- 201 4,168.50 LSE 16:08:49 -------- ------------- ---------- 198 4,168.50 LSE 16:08:49 -------- ------------- ---------- 304 4,168.50 LSE 16:08:49 -------- ------------- ---------- 56 4,168.50 LSE 16:08:49 -------- ------------- ---------- 375 4,168.00 LSE 16:09:10 -------- ------------- ---------- 118 4,167.50 LSE 16:09:29 -------- ------------- ---------- 450 4,167.50 LSE 16:09:29 -------- ------------- ---------- 464 4,167.50 LSE 16:09:29 -------- ------------- ---------- 275 4,168.50 LSE 16:09:51 -------- ------------- ---------- 305 4,168.50 LSE 16:09:51 -------- ------------- ---------- 225 4,168.50 LSE 16:09:51 -------- ------------- ---------- 198 4,168.50 LSE 16:10:19 -------- ------------- ---------- 201 4,168.50 LSE 16:10:19 -------- ------------- ---------- 150 4,168.50 LSE 16:10:19 -------- ------------- ---------- 167 4,168.50 LSE 16:10:19 -------- ------------- ---------- 38 4,169.00 LSE 16:10:40 -------- ------------- ---------- 624 4,169.00 LSE 16:10:40 -------- ------------- ---------- 46 4,169.00 LSE 16:10:44 -------- ------------- ---------- 99 4,169.00 LSE 16:10:44 -------- ------------- ---------- 319 4,169.00 LSE 16:10:44 -------- ------------- ---------- 1,314 4,171.00 LSE 16:11:23 -------- ------------- ---------- 201 4,171.00 LSE 16:11:44 -------- ------------- ---------- 198 4,171.00 LSE 16:11:44 -------- ------------- ---------- 190 4,171.00 LSE 16:11:44 -------- ------------- ---------- 131 4,171.00 LSE 16:11:44 -------- ------------- ---------- 442 4,170.50 LSE 16:11:46 -------- ------------- ---------- 391 4,170.00 LSE 16:12:18 -------- ------------- ---------- 1,155 4,170.50 LSE 16:12:36 -------- ------------- ---------- 36 4,170.00 LSE 16:12:51 -------- ------------- ---------- 332 4,170.00 LSE 16:12:52 -------- ------------- ---------- 235 4,170.00 LSE 16:12:52 -------- ------------- ---------- 188 4,170.00 LSE 16:12:52 -------- ------------- ---------- 80 4,170.00 LSE 16:12:52 -------- ------------- ---------- 117 4,170.00 LSE 16:12:53 -------- ------------- ---------- 156 4,170.00 LSE 16:12:56 -------- ------------- ---------- 198 4,170.50 LSE 16:12:57 -------- ------------- ---------- 94 4,170.50 LSE 16:12:57 -------- ------------- ---------- 245 4,169.50 LSE 16:13:13 -------- ------------- ---------- 525 4,169.50 LSE 16:13:25 -------- ------------- ---------- 201 4,170.00 LSE 16:13:52 -------- ------------- ---------- 72 4,170.00 LSE 16:13:52 -------- ------------- ---------- 440 4,170.00 LSE 16:14:06 -------- ------------- ---------- 256 4,170.00 LSE 16:14:06 -------- ------------- ---------- 475 4,169.50 LSE 16:14:22 -------- ------------- ---------- 993 4,169.50 LSE 16:15:04 -------- ------------- ---------- 58 4,169.50 LSE 16:15:04 -------- ------------- ---------- 1,042 4,169.50 LSE 16:15:04 -------- ------------- ---------- 411 4,169.50 LSE 16:15:04 -------- ------------- ---------- 417 4,168.50 LSE 16:15:31 -------- ------------- ---------- 383 4,168.50 LSE 16:15:31 -------- ------------- ---------- 114 4,167.50 LSE 16:15:47 -------- ------------- ---------- 290 4,167.50 LSE 16:15:47 -------- ------------- ---------- 978 4,168.50 LSE 16:16:31 -------- ------------- ---------- 1,552 4,168.50 LSE 16:16:31 -------- ------------- ---------- 161 4,168.50 LSE 16:16:31 -------- ------------- ---------- 29 4,168.50 LSE 16:16:31 -------- ------------- ---------- 505 4,168.50 LSE 16:17:11 -------- ------------- ---------- 717 4,168.50 LSE 16:17:11 -------- ------------- ---------- 675 4,169.00 LSE 16:17:56 -------- ------------- ---------- 167 4,169.00 LSE 16:17:56 -------- ------------- ---------- 700 4,169.00 LSE 16:17:56 -------- ------------- ---------- 17 4,169.00 LSE 16:17:56 -------- ------------- ---------- 971 4,169.00 LSE 16:17:56 -------- ------------- ---------- 509 4,168.50 LSE 16:18:12 -------- ------------- ---------- 575 4,169.50 LSE 16:19:11 -------- ------------- ---------- 54 4,169.50 LSE 16:19:11 -------- ------------- ---------- 646 4,169.50 LSE 16:19:11 -------- ------------- ---------- 700 4,169.50 LSE 16:19:11 -------- ------------- ---------- 700 4,169.50 LSE 16:19:11 -------- ------------- ---------- 12 4,169.50 LSE 16:19:11 -------- ------------- ---------- 417 4,169.50 LSE 16:19:11 -------- ------------- ----------
388 4,168.00 LSE 16:19:56 -------- ------------- ---------- 11 4,168.00 LSE 16:19:56 -------- ------------- ---------- 702 4,168.00 LSE 16:19:56 -------- ------------- ----------
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
END
POSDZGZKKKZGFZM
(END) Dow Jones Newswires
May 25, 2023 11:48 ET (15:48 GMT)
1 Year Unilever Chart |
1 Month Unilever Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions