Company Announcements

Transaction in Own Shares

Source: RNS
RNS Number : 0162V
Unilever PLC
31 March 2023
 

TRANSACTIONS IN OWN SECURITIES

 

 

31 March 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:

 

31 March 2023

Number of ordinary shares purchased:

 

641,300

Highest price paid per share:

 

GBp 4,244.50

Lowest price paid per share:

 

GBp 4,178.50

Volume weighted average price paid per share:

          

GBp 4,222.04

 

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 17 March 2023, as announced on that date.

 

Following the purchase of these shares, Unilever holds 101,669,030 of its ordinary shares in treasury and has 2,527,624,742 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume

LSE

4,222.06

551,300

CBOE BXE

4,221.98

30,000

CBOE CXE

4,222.10

30,000

Turquoise

4,221.79

30,000

 

 

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 bought

Price (GBp)

Trading Venue

Time (BST)

28

4,192.50

LSE

08:00:17

13

4,192.50

LSE

08:00:17

55

4,192.50

LSE

08:00:17

122

4,192.50

LSE

08:00:17

263

4,192.50

LSE

08:00:17

205

4,191.50

CBOE CXE

08:00:17

160

4,192.00

LSE

08:00:20

141

4,192.00

LSE

08:00:20

113

4,190.50

CBOE CXE

08:00:20

103

4,189.00

Turquoise

08:00:22

51

4,189.00

CBOE BXE

08:00:22

126

4,189.00

Turquoise

08:00:22

167

4,189.00

CBOE BXE

08:00:22

34

4,189.50

LSE

08:00:25

120

4,188.50

LSE

08:00:25

37

4,186.00

LSE

08:00:38

135

4,186.00

LSE

08:00:38

96

4,185.00

LSE

08:00:48

590

4,184.50

LSE

08:01:37

130

4,183.00

LSE

08:01:37

192

4,183.50

LSE

08:01:37

254

4,183.50

LSE

08:01:37

110

4,181.50

Turquoise

08:02:13

112

4,181.50

CBOE BXE

08:02:13

138

4,180.50

LSE

08:02:13

171

4,180.50

LSE

08:02:13

142

4,178.50

LSE

08:02:20

193

4,178.50

LSE

08:02:20

169

4,178.50

LSE

08:02:46

9

4,178.50

LSE

08:02:46

129

4,178.50

LSE

08:02:46

181

4,178.50

LSE

08:03:28

134

4,178.50

LSE

08:03:28

708

4,179.50

LSE

08:04:27

721

4,179.50

LSE

08:04:27

19

4,179.50

LSE

08:04:27

601

4,183.00

LSE

08:05:06

81

4,183.00

LSE

08:05:07

96

4,183.00

LSE

08:05:07

321

4,183.00

LSE

08:05:07

49

4,183.00

LSE

08:05:07

80

4,185.50

LSE

08:06:12

522

4,185.50

LSE

08:06:22

91

4,186.00

LSE

08:06:28

96

4,186.00

LSE

08:06:28

89

4,186.00

LSE

08:06:28

276

4,186.00

LSE

08:06:28

127

4,186.00

LSE

08:06:28

48

4,186.00

LSE

08:06:28

32

4,184.00

LSE

08:06:43

334

4,184.00

CBOE CXE

08:06:43

194

4,183.50

LSE

08:06:43

80

4,183.00

Turquoise

08:06:45

104

4,183.00

Turquoise

08:06:45

76

4,183.00

Turquoise

08:06:45

76

4,183.00

CBOE BXE

08:06:45

76

4,183.00

CBOE BXE

08:06:45

15

4,183.00

Turquoise

08:06:47

171

4,183.00

CBOE BXE

08:06:47

14

4,183.00

Turquoise

08:06:47

189

4,183.50

LSE

08:07:06

400

4,184.50

LSE

08:07:51

191

4,184.50

LSE

08:07:51

423

4,190.50

LSE

08:09:32

388

4,190.50

LSE

08:09:32

298

4,190.50

LSE

08:09:32

400

4,190.50

LSE

08:09:32

400

4,190.50

LSE

08:09:32

122

4,190.50

LSE

08:09:32

363

4,191.50

LSE

08:10:11

353

4,191.00

LSE

08:10:18

357

4,190.50

LSE

08:10:22

326

4,193.50

LSE

08:10:54

170

4,193.50

LSE

08:10:54

87

4,193.50

LSE

08:10:54

91

4,194.00

LSE

08:11:29

298

4,194.00

LSE

08:11:29

147

4,194.00

LSE

08:11:29

205

4,192.00

LSE

08:11:35

178

4,193.00

LSE

08:12:16

96

4,193.00

LSE

08:12:16

292

4,193.00

LSE

08:12:16

766

4,193.50

LSE

08:12:42

376

4,192.00

Turquoise

08:13:09

90

4,192.00

LSE

08:13:09

77

4,193.50

LSE

08:13:26

579

4,194.00

LSE

08:13:39

344

4,194.00

LSE

08:13:39

425

4,194.50

CBOE BXE

08:13:50

446

4,194.50

CBOE CXE

08:13:50

32

4,193.50

LSE

08:13:51

72

4,193.50

LSE

08:14:21

178

4,193.50

LSE

08:14:21

500

4,197.00

LSE

08:15:10

273

4,197.00

LSE

08:15:10

91

4,197.00

LSE

08:15:10

227

4,197.00

LSE

08:15:10

535

4,197.00

LSE

08:15:13

114

4,195.00

CBOE CXE

08:15:19

178

4,195.00

Turquoise

08:15:46

114

4,194.50

CBOE BXE

08:15:49

217

4,194.00

LSE

08:15:49

233

4,194.00

LSE

08:15:49

668

4,198.00

LSE

08:16:54

34

4,199.00

LSE

08:17:09

34

4,199.00

LSE

08:17:09

91

4,199.00

LSE

08:17:09

283

4,199.00

LSE

08:17:09

69

4,199.00

LSE

08:17:09

406

4,199.00

LSE

08:17:09

296

4,203.00

LSE

08:19:28

111

4,203.00

LSE

08:19:28

114

4,203.00

LSE

08:19:28

116

4,203.00

LSE

08:19:28

96

4,203.00

LSE

08:19:28

767

4,203.50

LSE

08:19:31

726

4,203.50

LSE

08:19:31

44

4,203.00

LSE

08:19:33

106

4,203.00

LSE

08:19:33

885

4,205.00

LSE

08:20:45

757

4,205.00

LSE

08:21:16

275

4,204.50

LSE

08:21:20

283

4,204.00

LSE

08:21:32

400

4,211.00

LSE

08:23:08

399

4,211.00

LSE

08:23:08

190

4,211.00

LSE

08:23:08

687

4,211.00

LSE

08:23:10

187

4,211.00

LSE

08:23:10

486

4,211.00

CBOE BXE

08:23:10

456

4,211.00

CBOE CXE

08:23:10

380

4,210.50

Turquoise

08:23:11

134

4,210.50

Turquoise

08:23:11

248

4,210.00

LSE

08:23:11

786

4,210.50

LSE

08:24:13

77

4,210.50

LSE

08:24:37

621

4,210.00

LSE

08:24:37

113

4,208.50

LSE

08:24:43

10

4,213.50

LSE

08:26:19

140

4,213.50

LSE

08:26:19

10

4,213.50

LSE

08:26:19

156

4,213.50

LSE

08:26:19

10

4,213.50

LSE

08:26:19

10

4,213.50

LSE

08:26:19

25

4,213.50

LSE

08:26:19

59

4,213.50

LSE

08:26:19

140

4,213.50

LSE

08:26:19

39

4,213.50

LSE

08:26:19

142

4,213.50

LSE

08:26:19

113

4,213.50

LSE

08:26:19

142

4,213.50

LSE

08:26:19

140

4,213.50

LSE

08:26:19

166

4,213.50

LSE

08:26:19

580

4,213.50

LSE

08:26:19

100

4,213.50

LSE

08:26:19

841

4,213.50

LSE

08:27:51

861

4,213.50

LSE

08:27:51

112

4,212.50

CBOE CXE

08:27:54

164

4,212.50

CBOE CXE

08:27:54

226

4,212.00

Turquoise

08:27:57

557

4,214.50

LSE

08:28:45

400

4,218.00

LSE

08:30:29

400

4,218.00

LSE

08:30:29

61

4,218.00

LSE

08:30:29

339

4,218.00

LSE

08:30:29

160

4,218.00

LSE

08:30:29

902

4,218.00

LSE

08:30:29

293

4,218.50

LSE

08:31:09

499

4,219.00

CBOE BXE

08:31:19

726

4,218.50

LSE

08:32:01

124

4,218.50

LSE

08:32:01

292

4,218.00

LSE

08:32:04

208

4,217.00

LSE

08:32:21

59

4,217.00

LSE

08:32:21

271

4,217.00

LSE

08:32:21

214

4,216.50

Turquoise

08:32:42

176

4,216.50

CBOE CXE

08:32:42

567

4,217.00

LSE

08:32:48

575

4,218.00

LSE

08:33:27

293

4,217.00

LSE

08:33:35

171

4,216.00

Turquoise

08:34:34

150

4,216.00

CBOE CXE

08:34:34

260

4,215.50

LSE

08:34:42

26

4,215.50

CBOE BXE

08:34:42

214

4,215.50

LSE

08:34:42

53

4,215.50

LSE

08:34:42

577

4,218.00

LSE

08:35:02

583

4,218.00

LSE

08:35:02

323

4,219.50

LSE

08:36:08

228

4,219.50

LSE

08:36:08

172

4,219.50

LSE

08:36:08

385

4,219.50

LSE

08:36:08

572

4,219.50

LSE

08:37:03

565

4,219.50

LSE

08:37:03

40

4,219.00

LSE

08:37:50

400

4,219.00

LSE

08:37:50

289

4,218.50

LSE

08:37:51

95

4,219.50

LSE

08:39:59

1,013

4,219.50

LSE

08:39:59

988

4,219.50

LSE

08:39:59

95

4,219.50

LSE

08:40:31

489

4,219.50

LSE

08:40:31

43

4,219.50

CBOE BXE

08:40:31

44

4,219.50

CBOE BXE

08:40:31

43

4,219.50

CBOE BXE

08:40:31

44

4,219.50

CBOE BXE

08:40:31

80

4,219.50

CBOE BXE

08:40:31

275

4,219.50

CBOE BXE

08:40:31

842

4,220.50

LSE

08:40:59

226

4,220.50

LSE

08:40:59

60

4,220.50

LSE

08:40:59

829

4,221.00

LSE

08:42:42

604

4,221.00

CBOE CXE

08:42:42

846

4,221.00

LSE

08:42:42

2

4,221.00

LSE

08:42:42

150

4,221.00

Turquoise

08:42:42

402

4,221.00

Turquoise

08:42:42

95

4,222.50

LSE

08:44:04

754

4,222.50

LSE

08:44:04

843

4,222.50

LSE

08:44:04

174

4,221.50

CBOE BXE

08:44:04

13

4,225.00

LSE

08:45:00

400

4,225.00

LSE

08:45:00

257

4,225.00

LSE

08:45:00

143

4,225.00

LSE

08:45:00

310

4,225.00

LSE

08:45:00

22

4,224.00

LSE

08:45:36

286

4,223.50

LSE

08:45:57

278

4,223.50

LSE

08:45:57

121

4,223.50

Turquoise

08:46:40

831

4,223.50

LSE

08:47:16

854

4,223.50

LSE

08:47:16

86

4,223.00

CBOE BXE

08:47:16

6

4,223.50

LSE

08:47:16

382

4,224.00

LSE

08:49:54

1,402

4,224.00

LSE

08:49:54

1,047

4,224.00

LSE

08:49:54

3

4,224.00

LSE

08:49:54

126

4,223.00

CBOE CXE

08:49:57

261

4,222.50

LSE

08:50:14

74

4,222.50

Turquoise

08:50:15

36

4,222.50

Turquoise

08:50:15

289

4,222.00

LSE

08:50:20

301

4,222.00

CBOE CXE

08:50:20

137

4,222.00

CBOE BXE

08:50:20

175

4,221.50

Turquoise

08:50:38

43

4,221.50

Turquoise

08:50:38

283

4,221.00

LSE

08:50:39

185

4,220.50

CBOE BXE

08:50:39

27

4,220.50

CBOE CXE

08:50:48

295

4,221.00

LSE

08:51:33

142

4,221.00

LSE

08:51:33

129

4,221.00

LSE

08:51:33

142

4,221.00

LSE

08:51:59

178

4,227.00

LSE

08:54:19

113

4,227.00

LSE

08:54:19

40

4,227.00

LSE

08:54:19

113

4,227.00

LSE

08:54:19

59

4,227.00

LSE

08:54:19

250

4,227.00

LSE

08:54:44

141

4,227.00

LSE

08:54:44

25

4,227.00

LSE

08:54:44

3

4,227.00

LSE

08:54:44

956

4,227.00

LSE

08:54:59

1,034

4,227.00

LSE

08:54:59

1,189

4,227.00

LSE

08:54:59

583

4,226.00

LSE

08:55:41

120

4,226.00

LSE

08:56:09

178

4,226.00

LSE

08:56:09

268

4,226.00

LSE

08:56:09

599

4,227.00

LSE

08:57:11

610

4,227.00

LSE

08:57:11

225

4,226.00

LSE

08:57:14

214

4,226.00

LSE

08:57:14

568

4,226.00

LSE

08:58:23

150

4,226.00

LSE

08:58:24

46

4,226.00

LSE

08:58:24

50

4,226.00

LSE

08:58:24

50

4,226.00

LSE

08:58:24

50

4,226.00

LSE

08:58:24

230

4,226.00

LSE

08:58:24

150

4,226.00

Turquoise

08:58:34

275

4,226.00

LSE

08:58:43

523

4,226.00

CBOE BXE

08:58:43

356

4,226.00

Turquoise

08:58:43

25

4,225.50

LSE

08:58:58

288

4,225.50

LSE

08:58:58

27

4,225.00

Turquoise

08:58:59

266

4,224.50

LSE

08:59:29

237

4,224.50

LSE

08:59:29

75

4,225.00

CBOE CXE

08:59:35

129

4,225.00

CBOE CXE

08:59:35

114

4,225.00

CBOE CXE

08:59:35

56

4,225.00

CBOE CXE

08:59:35

122

4,225.00

CBOE CXE

08:59:35

49

4,225.00

CBOE CXE

08:59:37

25

4,224.50

LSE

08:59:37

2

4,224.50

LSE

08:59:37

24

4,224.50

Turquoise

08:59:41

24

4,224.50

LSE

08:59:41

3

4,224.50

Turquoise

08:59:41

49

4,224.50

LSE

09:00:05

228

4,224.50

LSE

09:00:30

586

4,224.50

LSE

09:00:30

1,133

4,226.00

LSE

09:03:01

833

4,226.00

LSE

09:03:01

154

4,226.00

LSE

09:03:01

827

4,226.00

LSE

09:03:20

702

4,226.00

LSE

09:03:20

22

4,225.50

LSE

09:03:21

38

4,224.00

CBOE BXE

09:03:23

43

4,223.50

Turquoise

09:03:23

36

4,223.50

CBOE CXE

09:03:23

830

4,224.50

LSE

09:05:11

837

4,224.50

LSE

09:05:11

427

4,224.50

LSE

09:05:55

418

4,224.50

LSE

09:05:55

136

4,224.00

LSE

09:06:06

164

4,224.00

LSE

09:06:06

563

4,223.50

LSE

09:07:08

255

4,223.00

LSE

09:07:08

208

4,223.00

CBOE BXE

09:07:08

24

4,223.00

CBOE BXE

09:07:08

9

4,224.50

CBOE BXE

09:08:39

45

4,225.00

Turquoise

09:09:19

66

4,225.00

Turquoise

09:09:19

265

4,225.00

Turquoise

09:09:21

29

4,225.00

Turquoise

09:09:21

28

4,225.00

Turquoise

09:09:21

140

4,225.00

Turquoise

09:09:21

215

4,225.00

CBOE CXE

09:09:25

1

4,225.00

CBOE CXE

09:09:26

69

4,225.00

CBOE CXE

09:09:26

292

4,225.00

CBOE CXE

09:09:38

1,721

4,224.50

LSE

09:09:38

1,421

4,224.50

LSE

09:09:38

30

4,224.50

CBOE BXE

09:09:38

269

4,224.50

CBOE BXE

09:09:38

10

4,224.00

CBOE BXE

09:09:39

30

4,224.00

CBOE BXE

09:09:43

14

4,224.00

CBOE BXE

09:09:43

178

4,224.00

LSE

09:10:22

175

4,224.00

LSE

09:10:22

96

4,224.00

LSE

09:10:22

126

4,224.00

LSE

09:10:22

93

4,226.00

LSE

09:11:34

182

4,226.00

LSE

09:11:34

845

4,226.00

LSE

09:11:34

109

4,225.50

CBOE BXE

09:11:34

106

4,225.00

Turquoise

09:11:37

37

4,225.00

CBOE CXE

09:11:37

29

4,225.00

CBOE CXE

09:11:37

703

4,226.00

LSE

09:13:08

152

4,226.00

LSE

09:13:08

429

4,226.00

LSE

09:13:08

300

4,226.00

LSE

09:13:08

140

4,226.00

LSE

09:13:08

128

4,226.00

LSE

09:13:08

113

4,226.00

LSE

09:13:08

167

4,226.00

LSE

09:13:08

56

4,226.00

LSE

09:13:08

60

4,226.00

LSE

09:13:12

105

4,225.50

CBOE BXE

09:13:23

247

4,227.50

LSE

09:14:39

207

4,227.50

LSE

09:14:39

22

4,227.50

LSE

09:14:39

178

4,227.50

LSE

09:14:39

175

4,227.50

LSE

09:14:39

338

4,227.50

LSE

09:14:39

72

4,227.50

LSE

09:14:39

99

4,227.50

LSE

09:14:39

126

4,227.50

LSE

09:14:39

223

4,227.50

LSE

09:14:39

40

4,226.00

LSE

09:15:08

95

4,226.00

LSE

09:15:08

70

4,226.00

LSE

09:15:28

77

4,226.00

LSE

09:15:31

287

4,226.00

LSE

09:15:31

292

4,226.00

LSE

09:15:57

127

4,225.50

LSE

09:16:00

100

4,225.50

Turquoise

09:16:05

153

4,225.50

LSE

09:16:05

185

4,225.50

LSE

09:16:05

136

4,225.50

CBOE CXE

09:16:05

77

4,225.50

LSE

09:16:05

36

4,226.00

LSE

09:16:29

178

4,226.00

LSE

09:16:29

87

4,226.00

LSE

09:16:29

96

4,226.00

LSE

09:16:29

44

4,226.00

LSE

09:16:29

72

4,226.50

LSE

09:17:07

111

4,226.50

LSE

09:17:09

95

4,226.50

LSE

09:17:09

278

4,226.50

LSE

09:17:09

113

4,226.50

LSE

09:17:46

119

4,226.50

LSE

09:17:46

74

4,226.50

LSE

09:17:46

306

4,226.50

LSE

09:17:46

381

4,226.50

LSE

09:17:46

579

4,229.50

LSE

09:19:00

125

4,229.00

LSE

09:19:00

357

4,229.00

LSE

09:19:00

199

4,231.00

LSE

09:19:48

95

4,231.00

LSE

09:19:48

634

4,231.00

LSE

09:19:48

275

4,231.00

LSE

09:19:48

4

4,230.50

LSE

09:20:32

120

4,230.50

LSE

09:20:32

841

4,232.00

LSE

09:21:09

178

4,232.00

LSE

09:21:09

175

4,232.00

LSE

09:21:09

285

4,232.00

LSE

09:21:09

95

4,232.00

LSE

09:21:09

569

4,230.50

CBOE BXE

09:21:57

68

4,230.00

LSE

09:21:57

359

4,230.50

Turquoise

09:23:11

569

4,230.50

CBOE CXE

09:23:11

392

4,230.50

LSE

09:23:11

391

4,230.50

LSE

09:23:11

204

4,230.50

Turquoise

09:23:11

175

4,230.50

LSE

09:23:11

178

4,230.50

LSE

09:23:11

210

4,230.50

LSE

09:23:11

17

4,230.50

LSE

09:23:11

70

4,230.50

Turquoise

09:23:11

87

4,230.50

LSE

09:23:14

58

4,230.50

CBOE CXE

09:23:14

173

4,230.50

LSE

09:23:14

17

4,230.50

LSE

09:23:14

536

4,230.50

LSE

09:23:14

46

4,229.50

CBOE BXE

09:23:35

25

4,229.50

LSE

09:23:35

49

4,228.50

CBOE BXE

09:23:35

293

4,228.50

LSE

09:24:04

256

4,228.50

LSE

09:24:04

142

4,229.50

LSE

09:24:40

125

4,229.50

LSE

09:24:41

176

4,229.50

LSE

09:24:44

84

4,228.50

LSE

09:25:04

551

4,229.50

LSE

09:25:07

18

4,229.50

LSE

09:25:37

82

4,229.50

LSE

09:25:37

1

4,229.50

LSE

09:25:38

198

4,229.50

LSE

09:25:41

360

4,229.50

LSE

09:25:41

58

4,228.50

LSE

09:25:58

21

4,228.50

LSE

09:25:58

175

4,228.50

LSE

09:26:07

178

4,228.50

LSE

09:26:07

159

4,228.50

LSE

09:26:07

96

4,228.50

LSE

09:26:07

72

4,228.50

LSE

09:26:07

269

4,228.50

LSE

09:26:34

2

4,228.50

LSE

09:26:34

56

4,228.00

LSE

09:26:34

20

4,227.50

CBOE BXE

09:26:45

1

4,227.50

LSE

09:26:47

9

4,227.50

CBOE BXE

09:26:47

20

4,227.50

LSE

09:26:52

10

4,227.50

LSE

09:26:55

20

4,227.50

LSE

09:27:05

10

4,227.50

LSE

09:27:07

10

4,227.50

LSE

09:27:10

37

4,227.50

CBOE CXE

09:27:10

266

4,227.50

LSE

09:27:10

200

4,227.50

LSE

09:27:10

42

4,227.50

Turquoise

09:27:10

14

4,227.50

LSE

09:27:10

8

4,227.50

LSE

09:27:15

285

4,227.00

LSE

09:27:26

300

4,227.00

LSE

09:27:26

143

4,227.00

CBOE BXE

09:27:26

9

4,226.50

CBOE CXE

09:27:28

19

4,226.50

CBOE CXE

09:27:30

5

4,226.50

CBOE CXE

09:27:32

9

4,226.50

CBOE CXE

09:27:32

9

4,226.50

CBOE CXE

09:27:35

19

4,226.50

CBOE CXE

09:27:37

9

4,226.50

CBOE CXE

09:27:40

1

4,226.50

Turquoise

09:27:40

217

4,226.50

Turquoise

09:27:41

75

4,226.50

CBOE CXE

09:27:41

35

4,226.50

CBOE CXE

09:27:41

19

4,225.50

CBOE BXE

09:27:45

9

4,225.50

CBOE BXE

09:27:47

5

4,225.50

CBOE BXE

09:27:52

327

4,226.00

LSE

09:28:09

242

4,226.00

LSE

09:28:09

175

4,227.00

LSE

09:28:49

178

4,227.00

LSE

09:28:49

370

4,227.00

LSE

09:28:49

107

4,227.00

LSE

09:28:49

267

4,225.50

LSE

09:29:15

175

4,226.50

LSE

09:30:40

443

4,226.50

LSE

09:30:40

178

4,226.50

LSE

09:30:40

175

4,226.50

LSE

09:30:40

385

4,226.50

LSE

09:30:40

178

4,226.50

LSE

09:30:40

121

4,226.50

LSE

09:30:40

48

4,226.50

LSE

09:30:40

144

4,226.50

LSE

09:32:41

439

4,226.50

LSE

09:32:41

1,130

4,226.50

LSE

09:32:41

558

4,226.50

LSE

09:32:41

282

4,226.50

CBOE BXE

09:33:30

17

4,226.50

CBOE BXE

09:33:30

31

4,226.50

CBOE BXE

09:33:30

10

4,226.50

CBOE BXE

09:33:30

277

4,226.00

LSE

09:33:43

52

4,226.00

Turquoise

09:33:43

280

4,226.00

LSE

09:33:43

145

4,226.00

Turquoise

09:33:44

239

4,226.00

LSE

09:33:49

89

4,226.00

LSE

09:33:49

87

4,226.00

Turquoise

09:33:50

10

4,226.00

LSE

09:34:00

105

4,226.00

LSE

09:34:00

20

4,226.00

LSE

09:34:03

10

4,226.00

LSE

09:34:06

20

4,226.00

LSE

09:34:08

10

4,226.00

LSE

09:34:10

10

4,226.00

LSE

09:34:13

65

4,226.00

LSE

09:34:14

435

4,226.00

LSE

09:34:14

147

4,226.00

LSE

09:34:14

10

4,225.00

CBOE BXE

09:34:34

16

4,225.00

CBOE BXE

09:34:36

10

4,225.00

LSE

09:34:38

84

4,225.00

LSE

09:34:41

20

4,225.00

LSE

09:34:41

10

4,225.00

LSE

09:34:44

20

4,225.00

LSE

09:34:48

103

4,225.00

Turquoise

09:34:49

115

4,225.00

LSE

09:34:49

37

4,225.00

CBOE CXE

09:34:49

85

4,225.00

LSE

09:34:49

175

4,225.00

LSE

09:34:49

210

4,224.50

LSE

09:34:49

287

4,225.00

LSE

09:34:57

78

4,225.00

LSE

09:34:57

215

4,225.50

LSE

09:35:47

66

4,225.50

LSE

09:35:47

11

4,225.50

LSE

09:35:48

96

4,225.50

LSE

09:35:48

310

4,225.50

LSE

09:35:51

21

4,225.50

LSE

09:35:51

9

4,225.50

LSE

09:36:19

37

4,226.00

LSE

09:36:23

239

4,228.50

CBOE CXE

09:38:22

162

4,228.50

CBOE CXE

09:38:25

250

4,228.50

LSE

09:38:25

253

4,228.50

CBOE CXE

09:38:26

1,394

4,228.50

LSE

09:38:26

641

4,228.50

LSE

09:38:26

223

4,228.50

LSE

09:38:26

230

4,228.50

LSE

09:38:26

455

4,228.50

LSE

09:38:26

267

4,228.50

LSE

09:39:09

162

4,228.00

LSE

09:39:09

136

4,228.00

LSE

09:39:09

21

4,227.00

CBOE CXE

09:39:31

24

4,227.00

LSE

09:39:32

205

4,226.50

CBOE BXE

09:40:14

23

4,226.50

CBOE BXE

09:40:14

126

4,226.50

LSE

09:40:14

997

4,227.50

LSE

09:41:10

157

4,227.50

LSE

09:41:10

1,253

4,228.00

LSE

09:41:34

106

4,227.50

LSE

09:41:43

76

4,227.50

LSE

09:41:43

115

4,227.50

LSE

09:41:43

178

4,227.50

LSE

09:42:54

175

4,227.50

LSE

09:42:54

197

4,227.50

LSE

09:42:54

702

4,227.50

LSE

09:42:55

264

4,228.00

Turquoise

09:43:45

138

4,227.50

LSE

09:43:45

322

4,228.00

Turquoise

09:43:45

493

4,228.50

CBOE BXE

09:45:19

957

4,228.50

LSE

09:45:19

141

4,228.50

LSE

09:45:19

250

4,228.50

LSE

09:45:19

928

4,231.00

LSE

09:46:33

123

4,231.00

LSE

09:46:33

979

4,231.00

LSE

09:46:33

245

4,231.00

LSE

09:46:52

138

4,231.00

LSE

09:46:52

483

4,231.00

LSE

09:46:52

356

4,230.50

CBOE CXE

09:47:04

219

4,231.00

LSE

09:47:30

72

4,231.00

LSE

09:47:30

51

4,231.00

LSE

09:47:30

478

4,231.50

LSE

09:48:19

365

4,231.50

LSE

09:48:19

1,076

4,233.50

LSE

09:49:37

88

4,233.50

LSE

09:49:37

187

4,233.50

LSE

09:49:37

13

4,233.50

LSE

09:49:37

581

4,234.50

LSE

09:50:45

696

4,234.50

LSE

09:50:45

223

4,237.00

LSE

09:51:50

158

4,237.00

LSE

09:51:50

219

4,237.00

LSE

09:51:50

100

4,237.00

LSE

09:52:15

160

4,237.00

LSE

09:52:15

400

4,237.00

LSE

09:52:15

9

4,237.00

LSE

09:52:15

18

4,237.00

LSE

09:52:15

694

4,237.00

LSE

09:52:15

120

4,236.50

LSE

09:52:15

103

4,236.50

LSE

09:52:15

165

4,236.50

LSE

09:52:15

63

4,235.50

CBOE CXE

09:52:49

356

4,235.50

CBOE CXE

09:52:49

47

4,236.00

Turquoise

09:53:03

100

4,236.00

Turquoise

09:53:03

19

4,236.00

Turquoise

09:53:03

42

4,236.00

Turquoise

09:53:03

43

4,236.00

Turquoise

09:53:03

98

4,236.00

Turquoise

09:53:03

100

4,236.00

Turquoise

09:53:03

147

4,236.00

Turquoise

09:53:03

558

4,236.00

LSE

09:53:04

439

4,236.50

LSE

09:53:09

120

4,236.50

LSE

09:53:10

120

4,236.00

LSE

09:54:02

330

4,236.00

CBOE BXE

09:54:02

15

4,236.00

CBOE BXE

09:54:02

160

4,236.00

LSE

09:54:02

11

4,236.00

CBOE BXE

09:54:02

24

4,236.00

CBOE BXE

09:54:02

138

4,236.00

CBOE BXE

09:54:02

60

4,236.00

LSE

09:54:08

503

4,236.00

LSE

09:54:08

48

4,236.50

LSE

09:54:37

47

4,239.00

LSE

09:55:49

807

4,239.00

LSE

09:55:49

691

4,239.00

LSE

09:55:49

269

4,239.00

LSE

09:55:49

132

4,239.50

LSE

09:55:52

7

4,239.50

LSE

09:55:52

95

4,238.50

LSE

09:56:38

367

4,238.50

LSE

09:56:38

81

4,238.50

LSE

09:56:38

1

4,238.50

LSE

09:56:38

41

4,238.50

LSE

09:56:38

101

4,238.50

LSE

09:57:12

691

4,238.50

LSE

09:57:12

43

4,238.50

LSE

09:57:12

4

4,238.00

LSE

09:57:15

1

4,238.00

CBOE CXE

09:57:15

6

4,238.00

CBOE CXE

09:57:15

817

4,238.00

LSE

09:58:29

139

4,238.00

LSE

09:58:29

265

4,238.00

CBOE CXE

09:58:29

433

4,238.00

LSE

09:58:29

25

4,237.50

LSE

09:59:10

85

4,237.50

LSE

09:59:14

94

4,237.00

Turquoise

09:59:56

400

4,237.50

LSE

09:59:56

335

4,237.50

LSE

09:59:56

842

4,237.50

LSE

09:59:56

58

4,238.00

LSE

10:00:52

537

4,238.00

LSE

10:01:01

76

4,238.00

LSE

10:01:21

186

4,238.00

LSE

10:01:22

100

4,238.00

LSE

10:01:29

59

4,238.00

LSE

10:01:33

177

4,238.00

LSE

10:01:33

357

4,239.00

CBOE BXE

10:02:08

24

4,239.00

CBOE BXE

10:02:08

118

4,239.00

CBOE BXE

10:02:08

413

4,238.50

Turquoise

10:02:54

1,126

4,238.50

LSE

10:02:54

198

4,238.50

LSE

10:02:54

404

4,238.50

LSE

10:02:54

474

4,238.50

LSE

10:02:54

14

4,239.00

LSE

10:03:11

270

4,238.50

LSE

10:03:33

293

4,238.50

LSE

10:03:33

285

4,238.50

LSE

10:04:15

93

4,238.00

Turquoise

10:04:29

80

4,238.00

CBOE BXE

10:04:29

25

4,238.00

LSE

10:04:31

286

4,238.00

LSE

10:04:31

167

4,238.00

LSE

10:05:14

71

4,238.00

LSE

10:05:14

164

4,238.00

LSE

10:05:14

96

4,238.00

LSE

10:05:14

34

4,238.00

LSE

10:05:14

167

4,238.00

LSE

10:05:15

164

4,238.00

LSE

10:05:15

96

4,238.00

LSE

10:05:15

248

4,238.00

LSE

10:05:15

414

4,239.00

CBOE CXE

10:05:23

4

4,239.00

CBOE CXE

10:05:23

181

4,239.00

CBOE CXE

10:05:23

145

4,237.50

LSE

10:05:34

170

4,237.00

LSE

10:05:34

88

4,237.00

LSE

10:05:34

3

4,236.50

Turquoise

10:05:34

95

4,236.50

CBOE BXE

10:05:34

91

4,236.50

Turquoise

10:05:34

50

4,239.00

LSE

10:06:13

106

4,239.00

LSE

10:06:26

304

4,239.00

LSE

10:06:26

29

4,239.00

LSE

10:06:47

56

4,239.00

LSE

10:06:47

318

4,239.00

LSE

10:06:47

294

4,239.00

LSE

10:06:47

27

4,239.00

LSE

10:07:12

10

4,239.00

LSE

10:07:12

164

4,239.00

LSE

10:07:12

167

4,239.00

LSE

10:07:12

27

4,239.00

LSE

10:07:12

236

4,240.00

LSE

10:07:47

164

4,240.00

LSE

10:07:47

122

4,240.00

LSE

10:07:48

163

4,240.00

LSE

10:07:48

52

4,239.50

LSE

10:08:11

262

4,239.50

LSE

10:08:11

240

4,239.50

LSE

10:09:00

541

4,240.00

LSE

10:09:00

272

4,238.50

LSE

10:09:10

32

4,240.50

LSE

10:10:55

76

4,240.50

LSE

10:10:55

1

4,240.50

LSE

10:10:55

150

4,241.00

LSE

10:11:16

297

4,241.00

LSE

10:11:23

1,638

4,241.00

LSE

10:11:23

653

4,241.00

LSE

10:11:23

157

4,241.00

LSE

10:11:23

47

4,241.50

LSE

10:12:25

555

4,243.50

LSE

10:13:44

128

4,243.50

LSE

10:13:44

196

4,243.50

LSE

10:13:44

138

4,243.50

LSE

10:13:44

64

4,243.50

Turquoise

10:14:45

59

4,243.50

LSE

10:14:45

534

4,243.50

Turquoise

10:14:45

600

4,243.50

CBOE BXE

10:14:45

1,419

4,243.50

LSE

10:14:45

167

4,243.50

LSE

10:14:45

164

4,243.50

LSE

10:14:45

317

4,243.50

LSE

10:14:45

52

4,243.50

LSE

10:14:45

27

4,243.50

LSE

10:14:52

385

4,243.50

LSE

10:15:07

568

4,243.50

CBOE CXE

10:15:07

25

4,243.50

CBOE BXE

10:15:07

195

4,243.00

LSE

10:15:08

47

4,242.50

LSE

10:15:33

55

4,243.00

LSE

10:15:51

614

4,244.00

LSE

10:16:31

264

4,244.00

LSE

10:16:31

472

4,244.00

LSE

10:16:31

248

4,244.00

LSE

10:16:31

52

4,244.00

LSE

10:16:31

28

4,244.00

LSE

10:16:31

135

4,244.00

CBOE BXE

10:17:13

146

4,244.00

LSE

10:17:13

139

4,244.00

CBOE CXE

10:17:13

48

4,244.50

LSE

10:17:15

291

4,244.50

LSE

10:17:15

20

4,244.50

LSE

10:17:15

3

4,244.50

LSE

10:17:15

22

4,244.50

LSE

10:17:15

23

4,244.50

LSE

10:17:15

5

4,244.50

LSE

10:17:15

5

4,244.50

LSE

10:17:15

46

4,244.50

LSE

10:17:15

5

4,244.50

LSE

10:17:15

84

4,244.50

LSE

10:17:15

296

4,244.50

LSE

10:18:05

721

4,244.50

LSE

10:18:05

5

4,244.00

Turquoise

10:18:08

134

4,244.00

Turquoise

10:18:08

37

4,244.50

LSE

10:19:04

167

4,244.50

LSE

10:19:04

164

4,244.50

LSE

10:19:04

188

4,244.50

LSE

10:19:04

272

4,243.50

LSE

10:19:10

62

4,243.50

CBOE CXE

10:19:10

292

4,243.00

LSE

10:19:10

55

4,243.50

LSE

10:19:48

373

4,243.50

LSE

10:19:57

289

4,243.00

LSE

10:20:03

144

4,243.00

LSE

10:20:03

65

4,243.00

CBOE BXE

10:20:03

71

4,243.00

Turquoise

10:20:07

277

4,243.50

LSE

10:20:25

260

4,242.50

LSE

10:20:31

2

4,242.00

CBOE BXE

10:20:35

308

4,242.50

LSE

10:20:49

167

4,242.50

LSE

10:20:49

99

4,242.50

LSE

10:20:49

34

4,242.00

Turquoise

10:20:50

94

4,242.00

CBOE BXE

10:20:50

71

4,242.00

Turquoise

10:20:50

806

4,242.00

LSE

10:23:18

311

4,242.00

LSE

10:23:18

91

4,242.00

LSE

10:23:18

400

4,242.00

LSE

10:23:18

164

4,242.00

LSE

10:23:18

240

4,242.00

LSE

10:23:18

167

4,242.00

LSE

10:23:18

146

4,242.00

LSE

10:23:18

61

4,242.00

LSE

10:23:18

180

4,242.00

LSE

10:23:18

164

4,242.00

LSE

10:23:18

49

4,242.00

LSE

10:23:18

187

4,242.00

LSE

10:23:18

104

4,241.50

CBOE CXE

10:23:19

45

4,241.00

CBOE BXE

10:23:33

38

4,241.00

Turquoise

10:24:03

205

4,241.50

LSE

10:25:27

292

4,241.50

LSE

10:25:45

1,194

4,241.50

LSE

10:25:45

209

4,241.50

LSE

10:25:45

400

4,241.50

LSE

10:25:45

174

4,241.50

LSE

10:25:45

94

4,241.50

LSE

10:25:45

30

4,240.00

Turquoise

10:26:00

22

4,240.00

LSE

10:26:00

110

4,240.00

Turquoise

10:26:00

202

4,240.00

CBOE CXE

10:26:00

190

4,240.00

CBOE BXE

10:26:00

11

4,240.00

Turquoise

10:26:00

42

4,240.00

Turquoise

10:26:00

43

4,241.50

LSE

10:26:52

44

4,241.50

LSE

10:26:52

123

4,241.50

LSE

10:26:52

125

4,241.50

LSE

10:26:52

11

4,241.50

LSE

10:26:52

56

4,241.50

LSE

10:26:53

60

4,241.50

LSE

10:26:53

76

4,241.50

LSE

10:26:53

70

4,241.50

LSE

10:26:53

216

4,241.50

LSE

10:26:56

137

4,241.50

LSE

10:26:56

128

4,242.00

LSE

10:28:03

134

4,242.00

LSE

10:28:03

113

4,242.00

LSE

10:28:03

198

4,242.00

LSE

10:29:04

489

4,242.00

LSE

10:29:04

39

4,242.00

LSE

10:29:04

45

4,242.00

LSE

10:29:04

8

4,242.00

LSE

10:29:04

391

4,242.00

LSE

10:29:04

428

4,242.00

LSE

10:29:04

49

4,242.00

LSE

10:29:04

114

4,241.50

CBOE BXE

10:29:04

65

4,241.50

Turquoise

10:29:06

453

4,241.50

LSE

10:29:06

156

4,241.50

Turquoise

10:29:06

310

4,241.50

LSE

10:29:06

230

4,241.50

CBOE CXE

10:29:06

102

4,241.50

CBOE BXE

10:29:06

64

4,240.50

LSE

10:29:14

52

4,240.50

LSE

10:29:14

62

4,241.00

LSE

10:30:25

665

4,241.00

LSE

10:30:25

605

4,241.00

LSE

10:30:25

17

4,241.00

LSE

10:30:25

125

4,242.00

LSE

10:31:47

190

4,242.00

LSE

10:31:47

123

4,242.00

LSE

10:31:47

96

4,242.00

LSE

10:31:47

143

4,242.00

LSE

10:31:47

3

4,242.00

LSE

10:31:47

399

4,242.00

LSE

10:31:47

9

4,242.00

LSE

10:31:51

258

4,242.00

LSE

10:31:51

225

4,241.00

LSE

10:32:13

282

4,242.00

LSE

10:33:56

865

4,242.00

LSE

10:33:56

301

4,242.00

LSE

10:33:56

367

4,242.00

LSE

10:33:56

123

4,242.00

LSE

10:33:56

29

4,242.00

LSE

10:33:56

34

4,242.00

LSE

10:34:01

419

4,241.50

LSE

10:34:01

63

4,241.00

LSE

10:34:13

88

4,240.00

Turquoise

10:35:03

115

4,240.00

CBOE BXE

10:35:03

99

4,240.00

CBOE CXE

10:35:03

195

4,240.00

LSE

10:35:04

556

4,240.00

LSE

10:35:24

95

4,240.00

LSE

10:35:24

124

4,239.50

LSE

10:35:25

12

4,239.50

LSE

10:35:25

1

4,239.50

LSE

10:35:25

64

4,239.50

LSE

10:35:25

113

4,239.50

LSE

10:35:52

96

4,239.50

LSE

10:35:52

125

4,239.50

LSE

10:35:52

123

4,239.50

LSE

10:35:52

11

4,239.50

LSE

10:35:52

129

4,239.50

LSE

10:35:52

30

4,239.50

LSE

10:36:16

96

4,239.50

LSE

10:36:16

123

4,239.50

LSE

10:36:16

125

4,239.50

LSE

10:36:16

76

4,239.50

LSE

10:36:16

114

4,239.50

LSE

10:36:16

96

4,239.00

LSE

10:37:04

96

4,239.00

LSE

10:37:04

64

4,239.00

LSE

10:37:07

62

4,239.00

LSE

10:37:07

138

4,239.00

LSE

10:37:22

317

4,239.00

LSE

10:37:22

276

4,238.50

Turquoise

10:37:24

133

4,238.50

CBOE BXE

10:37:24

341

4,238.50

CBOE CXE

10:37:24

202

4,238.50

CBOE BXE

10:37:24

170

4,239.00

LSE

10:37:28

125

4,239.00

LSE

10:37:28

246

4,239.00

LSE

10:37:28

110

4,238.00

LSE

10:37:41

216

4,238.00

LSE

10:37:41

237

4,237.50

Turquoise

10:37:50

53

4,237.50

LSE

10:37:50

147

4,237.50

CBOE BXE

10:37:50

77

4,237.50

LSE

10:37:50

67

4,237.50

LSE

10:38:15

210

4,237.50

LSE

10:38:15

162

4,237.50

LSE

10:38:15

178

4,237.00

CBOE CXE

10:38:26

125

4,237.00

LSE

10:39:06

123

4,237.00

LSE

10:39:06

96

4,237.00

LSE

10:39:06

237

4,237.00

LSE

10:39:06

131

4,237.00

LSE

10:39:06

95

4,237.00

LSE

10:39:06

65

4,237.00

LSE

10:39:06

66

4,237.00

LSE

10:39:06

66

4,237.00

LSE

10:39:06

167

4,237.00

LSE

10:39:06

48

4,236.00

Turquoise

10:39:33

97

4,236.00

LSE

10:39:33

55

4,236.00

CBOE BXE

10:39:33

5

4,236.00

LSE

10:39:34

84

4,236.00

LSE

10:39:34

52

4,235.00

CBOE CXE

10:40:01

219

4,235.50

LSE

10:40:37

132

4,235.50

LSE

10:40:42

200

4,235.50

LSE

10:40:51

307

4,235.50

LSE

10:41:54

5

4,235.50

LSE

10:41:55

81

4,235.50

LSE

10:42:55

69

4,235.50

LSE

10:42:55

705

4,235.50

LSE

10:43:02

1,455

4,235.50

LSE

10:43:02

130

4,235.50

LSE

10:43:02

65

4,235.50

LSE

10:43:02

125

4,235.50

LSE

10:43:02

92

4,235.50

LSE

10:43:02

200

4,235.50

LSE

10:43:14

31

4,235.50

LSE

10:43:30

445

4,235.50

LSE

10:43:31

38

4,235.50

LSE

10:43:31

52

4,235.50

LSE

10:43:31

218

4,235.50

LSE

10:43:31

157

4,235.50

LSE

10:44:40

41

4,235.50

LSE

10:44:52

440

4,235.50

LSE

10:44:53

102

4,235.50

LSE

10:44:54

266

4,235.50

LSE

10:44:54

541

4,235.50

LSE

10:44:54

187

4,235.00

CBOE CXE

10:44:54

17

4,235.00

CBOE CXE

10:44:54

94

4,234.00

Turquoise

10:45:04

70

4,234.00

CBOE BXE

10:45:04

180

4,234.00

CBOE CXE

10:45:04

232

4,233.50

LSE

10:45:25

208

4,233.50

LSE

10:45:27

38

4,233.50

LSE

10:45:27

138

4,234.50

LSE

10:46:51

205

4,234.50

LSE

10:46:52

400

4,234.50

LSE

10:46:52

101

4,234.50

LSE

10:46:52

195

4,234.50

LSE

10:46:52

200

4,234.50

LSE

10:46:52

447

4,234.50

LSE

10:46:57

153

4,234.00

LSE

10:47:10

87

4,234.00

LSE

10:47:10

33

4,233.50

LSE

10:47:29

247

4,233.50

LSE

10:47:29

456

4,234.00

LSE

10:48:46

1

4,234.00

LSE

10:48:46

89

4,234.50

LSE

10:49:01

125

4,234.50

LSE

10:49:01

123

4,234.50

LSE

10:49:01

92

4,234.50

LSE

10:49:01

200

4,234.50

LSE

10:49:01

103

4,234.50

LSE

10:49:01

59

4,234.50

LSE

10:49:01

316

4,234.50

CBOE BXE

10:49:15

21

4,234.50

CBOE BXE

10:49:15

169

4,234.50

CBOE BXE

10:49:23

827

4,234.50

LSE

10:49:42

34

4,234.50

CBOE BXE

10:49:42

501

4,234.50

Turquoise

10:49:42

62

4,234.50

Turquoise

10:49:42

63

4,234.50

CBOE BXE

10:49:42

284

4,234.50

LSE

10:49:42

252

4,234.50

LSE

10:49:43

86

4,234.50

LSE

10:49:43

80

4,234.50

LSE

10:49:43

153

4,234.50

LSE

10:49:43

260

4,233.00

LSE

10:50:31

169

4,233.00

LSE

10:50:31

45

4,233.00

CBOE CXE

10:50:31

93

4,233.00

LSE

10:50:31

45

4,232.50

LSE

10:51:00

26

4,232.50

LSE

10:51:02

37

4,232.50

LSE

10:51:03

76

4,232.50

LSE

10:51:05

24

4,232.50

LSE

10:51:06

5

4,232.50

LSE

10:51:07

56

4,232.50

LSE

10:51:07

66

4,232.50

LSE

10:51:08

85

4,232.50

CBOE BXE

10:51:08

47

4,232.50

LSE

10:51:08

157

4,232.50

LSE

10:51:08

58

4,234.50

Turquoise

10:53:40

192

4,236.00

LSE

10:54:42

72

4,236.00

LSE

10:54:42

287

4,236.00

LSE

10:54:42

275

4,236.00

LSE

10:54:42

72

4,236.00

LSE

10:54:42

140

4,236.00

LSE

10:54:42

196

4,236.00

LSE

10:54:42

320

4,236.00

LSE

10:54:42

138

4,236.00

LSE

10:54:42

190

4,236.00

LSE

10:54:42

429

4,236.00

LSE

10:54:42

37

4,236.00

CBOE CXE

10:55:15

9

4,236.00

CBOE CXE

10:55:21

69

4,236.00

LSE

10:55:29

9

4,236.00

CBOE CXE

10:55:36

400

4,236.00

CBOE CXE

10:55:59

589

4,236.00

LSE

10:55:59

400

4,236.00

LSE

10:55:59

113

4,236.00

CBOE CXE

10:55:59

549

4,236.00

LSE

10:55:59

127

4,236.00

LSE

10:55:59

433

4,236.00

LSE

10:55:59

410

4,236.00

LSE

10:55:59

241

4,236.00

LSE

10:55:59

188

4,236.00

LSE

10:55:59

445

4,236.00

LSE

10:56:51

168

4,236.00

LSE

10:56:51

16

4,236.00

LSE

10:56:51

62

4,236.00

CBOE CXE

10:56:51

74

4,236.00

LSE

10:56:56

47

4,236.00

LSE

10:56:56

37

4,236.00

LSE

10:56:56

58

4,236.00

LSE

10:56:56

30

4,236.00

LSE

10:56:56

328

4,236.00

LSE

10:57:18

292

4,236.00

LSE

10:57:18

65

4,235.50

LSE

10:57:20

83

4,235.50

LSE

10:57:20

59

4,235.50

LSE

10:57:36

167

4,236.50

LSE

10:59:00

75

4,236.50

LSE

10:59:00

246

4,236.50

LSE

10:59:00

166

4,236.50

LSE

10:59:00

246

4,236.50

LSE

10:59:00

241

4,236.50

LSE

10:59:00

8

4,236.50

LSE

10:59:00

133

4,236.50

LSE

10:59:00

283

4,236.00

LSE

10:59:13

401

4,236.00

LSE

10:59:13

134

4,235.50

LSE

10:59:21

72

4,235.50

Turquoise

10:59:21

509

4,235.50

Turquoise

10:59:21

134

4,235.50

LSE

10:59:21

64

4,235.00

CBOE CXE

10:59:22

76

4,235.00

CBOE BXE

10:59:59

166

4,235.00

CBOE BXE

10:59:59

332

4,235.00

CBOE BXE

10:59:59

102

4,235.00

LSE

11:00:16

109

4,235.00

LSE

11:00:17

109

4,235.00

LSE

11:00:17

200

4,235.00

LSE

11:00:18

44

4,235.00

LSE

11:00:20

123

4,235.00

LSE

11:00:20

1

4,236.00

LSE

11:01:13

1,319

4,236.50

LSE

11:03:10

101

4,236.50

LSE

11:03:10

320

4,236.50

LSE

11:03:10

246

4,236.50

LSE

11:03:10

156

4,236.50

LSE

11:03:10

287

4,236.50

LSE

11:03:10

15

4,237.00

LSE

11:03:35

75

4,237.00

LSE

11:03:35

1

4,237.00

LSE

11:03:35

90

4,237.00

LSE

11:03:35

70

4,237.00

LSE

11:04:01

97

4,237.00

LSE

11:04:01

439

4,237.00

LSE

11:04:01

562

4,237.00

LSE

11:04:01

230

4,237.00

LSE

11:04:01

103

4,237.00

LSE

11:04:01

295

4,237.00

LSE

11:04:01

21

4,237.00

LSE

11:04:01

275

4,236.50

LSE

11:04:12

154

4,236.50

CBOE CXE

11:04:52

224

4,236.50

Turquoise

11:05:07

265

4,236.50

LSE

11:05:07

257

4,236.50

CBOE CXE

11:05:07

438

4,236.50

LSE

11:05:07

290

4,235.50

LSE

11:05:08

141

4,235.50

LSE

11:05:08

93

4,235.00

Turquoise

11:05:10

17

4,234.50

CBOE BXE

11:05:11

49

4,235.00

LSE

11:05:54

77

4,235.00

LSE

11:05:54

12

4,235.00

LSE

11:05:54

96

4,235.00

LSE

11:05:54

246

4,235.00

LSE

11:05:54

96

4,235.00

LSE

11:05:54

4

4,234.50

CBOE BXE

11:05:59

98

4,234.50

LSE

11:06:15

241

4,234.50

LSE

11:06:15

228

4,234.50

LSE

11:06:15

202

4,234.00

LSE

11:07:07

241

4,234.50

LSE

11:07:16

102

4,234.50

LSE

11:07:16

70

4,234.00

LSE

11:07:22

209

4,234.00

LSE

11:07:38

68

4,234.00

LSE

11:07:38

109

4,234.00

LSE

11:07:38

128

4,234.00

LSE

11:07:40

13

4,234.00

LSE

11:07:40

14

4,234.00

LSE

11:07:40

221

4,234.00

LSE

11:07:40

49

4,234.00

LSE

11:07:40

44

4,234.00

LSE

11:07:40

137

4,236.00

LSE

11:09:48

72

4,236.00

LSE

11:09:48

137

4,236.00

LSE

11:09:48

664

4,236.00

LSE

11:09:48

312

4,236.00

LSE

11:09:48

72

4,236.00

LSE

11:09:48

247

4,236.00

LSE

11:09:48

241

4,236.00

LSE

11:09:48

100

4,236.00

CBOE BXE

11:09:48

137

4,236.00

LSE

11:09:48

52

4,236.00

CBOE BXE

11:09:56

69

4,236.00

LSE

11:09:56

109

4,236.00

CBOE BXE

11:09:56

207

4,236.00

LSE

11:09:56

100

4,236.00

CBOE BXE

11:09:56

184

4,236.00

LSE

11:09:56

208

4,236.00

CBOE BXE

11:09:56

129

4,235.50

LSE

11:09:56

158

4,235.50

LSE

11:10:03

266

4,235.00

LSE

11:10:04

9

4,234.50

LSE

11:10:35

274

4,234.50

LSE

11:11:02

570

4,234.50

LSE

11:11:02

34

4,233.50

Turquoise

11:11:02

38

4,233.50

CBOE BXE

11:11:02

273

4,233.50

LSE

11:11:02

74

4,233.50

CBOE CXE

11:11:02

36

4,232.50

Turquoise

11:11:06

114

4,232.50

CBOE CXE

11:11:06

14

4,232.50

CBOE BXE

11:11:06

250

4,232.50

CBOE CXE

11:11:06

18

4,232.50

CBOE BXE

11:11:06

237

4,232.50

Turquoise

11:11:16

65

4,232.50

Turquoise

11:11:17

14

4,231.50

CBOE CXE

11:11:19

42

4,231.50

CBOE BXE

11:11:19

14

4,231.50

CBOE CXE

11:11:20

115

4,232.00

LSE

11:11:51

246

4,232.00

LSE

11:11:51

212

4,232.00

LSE

11:11:51

70

4,232.00

LSE

11:12:38

47

4,232.00

LSE

11:12:38

110

4,232.00

LSE

11:13:04

43

4,232.00

LSE

11:13:15

48

4,232.00

LSE

11:13:16

243

4,232.00

LSE

11:13:16

230

4,233.00

LSE

11:14:16

80

4,233.00

LSE

11:14:16

99

4,233.00

LSE

11:14:16

857

4,233.00

LSE

11:14:18

129

4,233.00

LSE

11:14:18

831

4,233.00

LSE

11:14:18

24

4,233.00

LSE

11:14:18

8

4,232.00

CBOE BXE

11:14:18

86

4,232.00

CBOE BXE

11:14:18

22

4,232.00

CBOE BXE

11:14:18

137

4,232.50

LSE

11:15:55

200

4,232.50

LSE

11:16:05

523

4,232.50

LSE

11:16:05

844

4,232.50

LSE

11:16:05

180

4,232.00

LSE

11:16:05

107

4,232.00

LSE

11:16:05

105

4,232.00

LSE

11:16:05

182

4,232.00

LSE

11:16:05

115

4,231.50

CBOE CXE

11:16:07

123

4,232.50

LSE

11:17:38

48

4,232.50

LSE

11:17:38

674

4,232.50

LSE

11:17:48

531

4,232.50

LSE

11:17:48

54

4,232.50

LSE

11:18:04

282

4,232.50

LSE

11:18:04

38

4,232.50

LSE

11:18:04

224

4,232.50

LSE

11:18:04

28

4,231.50

LSE

11:18:43

92

4,231.50

LSE

11:18:43

132

4,231.50

LSE

11:18:43

12

4,231.50

LSE

11:18:43

297

4,231.00

LSE

11:18:55

284

4,231.00

LSE

11:18:55

21

4,231.00

Turquoise

11:19:13

184

4,231.00

LSE

11:19:38

111

4,231.00

LSE

11:19:38

60

4,230.50

CBOE BXE

11:19:48

70

4,230.50

LSE

11:19:53

184

4,231.00

LSE

11:19:59

100

4,231.00

LSE

11:19:59

180

4,231.00

LSE

11:19:59

33

4,231.00

LSE

11:19:59

200

4,230.50

LSE

11:20:07

22

4,230.50

LSE

11:20:07

15

4,230.50

LSE

11:20:07

11

4,230.00

Turquoise

11:20:22

261

4,230.00

LSE

11:20:22

68

4,230.00

LSE

11:20:22

292

4,230.00

CBOE BXE

11:20:22

264

4,230.50

LSE

11:20:36

149

4,230.00

Turquoise

11:20:37

179

4,230.00

CBOE CXE

11:20:37

200

4,231.00

LSE

11:21:29

512

4,231.00

LSE

11:21:29

291

4,230.50

LSE

11:21:30

313

4,230.00

Turquoise

11:21:30

132

4,230.00

LSE

11:21:30

92

4,230.00

LSE

11:22:14

104

4,230.00

LSE

11:22:14

376

4,230.00

LSE

11:22:37

346

4,230.00

LSE

11:22:37

203

4,230.00

LSE

11:22:37

168

4,230.00

LSE

11:22:37

62

4,229.50

CBOE BXE

11:23:07

138

4,229.50

CBOE CXE

11:23:07

137

4,229.50

CBOE CXE

11:23:18

125

4,229.50

LSE

11:23:18

13

4,229.50

LSE

11:23:18

249

4,229.50

LSE

11:23:18

198

4,229.00

LSE

11:23:19

23

4,229.00

Turquoise

11:23:34

175

4,229.00

CBOE BXE

11:23:34

91

4,229.00

LSE

11:23:34

79

4,229.00

LSE

11:23:34

138

4,229.00

LSE

11:23:34

50

4,229.00

LSE

11:23:34

102

4,229.00

Turquoise

11:23:34

86

4,230.00

LSE

11:25:01

94

4,230.00

LSE

11:25:01

94

4,230.00

LSE

11:25:01

25

4,230.00

LSE

11:25:01

94

4,230.00

LSE

11:25:01

25

4,230.50

LSE

11:26:15

1,466

4,230.50

LSE

11:26:19

1,305

4,230.50

LSE

11:26:19

275

4,229.50

LSE

11:27:09

249

4,229.50

LSE

11:27:09

164

4,228.50

CBOE CXE

11:27:28

247

4,228.50

LSE

11:27:28

277

4,228.50

LSE

11:27:28

21

4,228.50

LSE

11:27:28

6

4,228.00

CBOE BXE

11:28:14

117

4,228.50

LSE

11:28:15

114

4,228.50

LSE

11:28:15

169

4,228.50

LSE

11:28:15

128

4,228.50

LSE

11:28:15

107

4,228.50

LSE

11:28:24

583

4,228.50

LSE

11:30:16

200

4,228.50

LSE

11:30:21

196

4,229.00

Turquoise

11:30:40

42

4,229.00

Turquoise

11:30:40

249

4,229.00

Turquoise

11:30:40

102

4,229.00

Turquoise

11:30:40

497

4,230.00

LSE

11:31:43

200

4,230.00

LSE

11:31:44

825

4,230.00

LSE

11:31:45

184

4,230.00

LSE

11:31:45

75

4,229.50

CBOE CXE

11:31:45

1,531

4,230.00

LSE

11:31:45

173

4,230.00

LSE

11:31:45

30

4,230.00

LSE

11:31:45

55

4,230.50

CBOE BXE

11:33:43

97

4,230.50

LSE

11:34:19

175

4,230.50

CBOE BXE

11:34:19

562

4,230.50

CBOE CXE

11:34:19

389

4,230.50

CBOE BXE

11:34:19

190

4,230.50

LSE

11:34:19

116

4,230.50

LSE

11:34:19

138

4,230.50

LSE

11:34:19

400

4,230.50

LSE

11:34:19

400

4,230.50

LSE

11:34:19

69

4,230.50

LSE

11:34:19

284

4,230.50

LSE

11:34:19

791

4,230.50

LSE

11:34:19

211

4,230.50

LSE

11:34:19

128

4,230.50

LSE

11:34:19

88

4,230.50

LSE

11:34:19

161

4,230.50

LSE

11:34:19

830

4,231.50

LSE

11:35:45

69

4,231.00

CBOE CXE

11:35:45

177

4,232.50

LSE

11:36:02

216

4,232.50

LSE

11:36:02

76

4,232.50

LSE

11:36:02

162

4,232.50

LSE

11:36:02

64

4,232.50

LSE

11:36:02

55

4,232.50

LSE

11:36:02

72

4,232.50

LSE

11:36:02

25

4,232.50

LSE

11:36:02

216

4,232.50

LSE

11:36:24

75

4,232.50

LSE

11:36:24

147

4,231.50

LSE

11:36:37

38

4,231.50

LSE

11:36:42

57

4,231.50

LSE

11:36:42

38

4,231.50

LSE

11:36:42

200

4,231.50

LSE

11:37:47

648

4,231.50

LSE

11:37:47

850

4,231.50

LSE

11:38:02

271

4,231.50

LSE

11:38:02

25

4,231.00

LSE

11:38:51

267

4,231.00

LSE

11:38:51

5

4,231.00

LSE

11:38:51

185

4,230.50

LSE

11:39:05

8

4,231.50

LSE

11:40:01

779

4,231.50

LSE

11:40:01

147

4,231.50

LSE

11:40:01

68

4,231.50

LSE

11:40:01

188

4,231.50

LSE

11:40:01

307

4,231.50

LSE

11:40:01

289

4,231.00

LSE

11:40:04

76

4,231.50

Turquoise

11:40:19

42

4,231.50

Turquoise

11:40:19

184

4,231.50

Turquoise

11:40:19

103

4,231.50

Turquoise

11:40:19

43

4,231.50

Turquoise

11:40:19

42

4,231.50

Turquoise

11:40:19

110

4,231.50

Turquoise

11:40:19

285

4,230.50

LSE

11:40:43

259

4,230.50

LSE

11:40:43

23

4,230.00

LSE

11:41:01

272

4,230.00

LSE

11:41:01

26

4,229.50

CBOE CXE

11:41:14

115

4,230.00

LSE

11:41:51

96

4,230.00

LSE

11:41:51

211

4,230.00

LSE

11:41:51

146

4,230.00

LSE

11:41:51

112

4,230.00

LSE

11:42:03

84

4,230.00

LSE

11:42:03

496

4,230.00

LSE

11:42:08

153

4,230.00

LSE

11:42:08

275

4,230.00

LSE

11:42:40

76

4,230.00

LSE

11:42:40

187

4,230.00

LSE

11:42:40

100

4,230.00

CBOE BXE

11:42:42

26

4,230.00

LSE

11:43:04

74

4,230.00

CBOE BXE

11:43:04

383

4,230.00

CBOE BXE

11:43:04

184

4,229.50

LSE

11:43:12

2

4,229.50

CBOE CXE

11:43:12

75

4,229.50

LSE

11:43:12

160

4,230.00

LSE

11:43:36

241

4,230.00

LSE

11:43:36

160

4,230.00

LSE

11:43:36

160

4,230.00

LSE

11:44:02

216

4,230.00

LSE

11:44:02

59

4,230.00

LSE

11:44:02

152

4,230.00

LSE

11:44:24

76

4,230.00

LSE

11:44:24

212

4,230.00

LSE

11:44:24

23

4,230.50

CBOE CXE

11:45:51

579

4,230.50

CBOE CXE

11:45:51

8

4,230.50

CBOE CXE

11:45:51

979

4,230.00

LSE

11:46:02

85

4,230.00

LSE

11:46:02

412

4,230.00

LSE

11:46:02

1

4,230.00

LSE

11:46:14

138

4,230.00

LSE

11:46:14

78

4,230.00

LSE

11:46:14

172

4,230.50

LSE

11:46:52

170

4,230.50

LSE

11:46:52

64

4,230.50

LSE

11:46:54

197

4,232.00

LSE

11:48:29

216

4,232.00

LSE

11:48:29

108

4,232.00

LSE

11:48:29

502

4,232.00

LSE

11:48:29

211

4,232.00

LSE

11:48:29

216

4,232.00

LSE

11:48:29

342

4,232.00

LSE

11:48:29

378

4,232.00

LSE

11:48:29

63

4,232.00

LSE

11:48:29

86

4,232.00

LSE

11:48:29

39

4,232.00

LSE

11:48:29

200

4,232.00

LSE

11:48:29

158

4,232.00

LSE

11:48:29

289

4,231.50

LSE

11:49:06

161

4,231.50

LSE

11:49:06

123

4,231.50

LSE

11:49:06

264

4,230.50

LSE

11:49:30

69

4,229.50

CBOE CXE

11:49:36

103

4,230.50

Turquoise

11:49:59

109

4,230.50

Turquoise

11:49:59

42

4,230.50

Turquoise

11:49:59

323

4,230.50

Turquoise

11:49:59

210

4,230.00

LSE

11:50:37

365

4,230.00

LSE

11:50:37

436

4,230.00

LSE

11:50:37

21

4,229.00

CBOE BXE

11:50:37

383

4,230.00

LSE

11:50:37

23

4,230.00

LSE

11:50:37

21

4,228.50

Turquoise

11:50:59

15

4,229.00

CBOE BXE

11:50:59

171

4,228.50

CBOE CXE

11:50:59

277

4,229.00

LSE

11:50:59

213

4,227.00

CBOE BXE

11:51:07

272

4,227.50

LSE

11:51:39

172

4,227.50

LSE

11:51:40

121

4,227.50

LSE

11:51:43

84

4,227.50

LSE

11:52:01

216

4,227.50

LSE

11:52:01

96

4,227.50

LSE

11:52:01

168

4,227.50

LSE

11:52:01

84

4,227.00

CBOE BXE

11:52:08

267

4,226.50

LSE

11:52:21

68

4,227.00

CBOE CXE

11:52:21

141

4,227.00

CBOE BXE

11:52:21

11

4,226.00

LSE

11:52:39

278

4,226.00

LSE

11:52:39

50

4,226.00

Turquoise

11:53:36

283

4,226.00

LSE

11:53:36

514

4,226.00

LSE

11:53:36

286

4,226.00

LSE

11:53:36

54

4,226.00

LSE

11:53:36

138

4,226.50

LSE

11:54:34

89

4,226.50

LSE

11:54:34

435

4,226.50

LSE

11:54:34

138

4,226.50

LSE

11:54:34

23

4,226.50

LSE

11:54:34

236

4,226.00

LSE

11:54:40

11

4,226.00

LSE

11:54:40

39

4,226.00

LSE

11:54:40

158

4,226.50

LSE

11:55:09

96

4,226.50

LSE

11:55:09

1

4,226.50

LSE

11:55:09

43

4,226.50

LSE

11:55:09

83

4,226.50

LSE

11:55:09

43

4,226.50

LSE

11:55:09

691

4,227.50

LSE

11:56:18

215

4,227.50

LSE

11:56:21

782

4,227.50

LSE

11:56:21

6

4,227.50

LSE

11:57:23

4

4,227.50

LSE

11:57:23

182

4,227.50

LSE

11:57:23

186

4,227.50

LSE

11:57:23

149

4,227.50

LSE

11:57:23

211

4,227.50

LSE

11:57:34

185

4,227.50

LSE

11:57:35

217

4,227.50

LSE

11:57:57

72

4,229.00

LSE

11:58:20

158

4,229.00

LSE

11:58:20

162

4,229.00

LSE

11:58:20

93

4,229.00

LSE

11:58:20

162

4,229.00

LSE

11:58:28

158

4,229.00

LSE

11:58:28

125

4,229.00

LSE

11:58:28

37

4,229.00

LSE

11:58:48

158

4,229.00

LSE

11:58:48

23

4,229.00

LSE

11:58:48

10

4,229.00

LSE

11:58:48

72

4,229.00

LSE

11:58:48

1

4,229.00

LSE

11:58:48

121

4,228.50

LSE

11:59:25

72

4,228.50

LSE

11:59:25

168

4,228.50

LSE

11:59:28

118

4,228.50

LSE

11:59:28

121

4,228.50

LSE

11:59:28

121

4,228.50

LSE

11:59:28

63

4,228.50

LSE

11:59:28

3

4,228.50

LSE

11:59:45

133

4,228.50

LSE

11:59:45

218

4,228.50

LSE

11:59:57

465

4,228.50

LSE

11:59:57

54

4,228.00

CBOE BXE

12:00:00

159

4,228.00

CBOE BXE

12:00:00

110

4,228.00

CBOE BXE

12:00:00

215

4,229.00

CBOE CXE

12:00:24

72

4,229.00

CBOE CXE

12:00:24

305

4,229.00

CBOE CXE

12:00:24

261

4,229.00

CBOE BXE

12:00:24

400

4,228.50

Turquoise

12:00:26

50

4,228.50

Turquoise

12:00:26

121

4,228.50

LSE

12:00:26

118

4,228.50

LSE

12:00:26

22

4,228.50

LSE

12:00:26

155

4,228.50

LSE

12:00:50

346

4,228.50

LSE

12:00:50

44

4,228.50

LSE

12:00:50

118

4,228.50

LSE

12:00:50

30

4,228.50

LSE

12:00:50

264

4,228.00

LSE

12:01:02

100

4,228.00

LSE

12:01:02

11

4,228.00

LSE

12:01:19

122

4,228.00

LSE

12:01:47

42

4,228.00

LSE

12:01:47

25

4,228.00

LSE

12:01:47

61

4,228.00

LSE

12:01:47

260

4,227.50

LSE

12:02:00

230

4,227.50

LSE

12:02:00

31

4,227.50

LSE

12:02:45

269

4,227.50

LSE

12:02:46

22

4,227.50

LSE

12:02:46

36

4,227.50

LSE

12:02:46

208

4,227.50

LSE

12:02:46

184

4,227.50

LSE

12:02:46

51

4,227.00

CBOE BXE

12:02:46

40

4,227.00

CBOE CXE

12:02:46

143

4,227.00

LSE

12:02:46

139

4,227.00

LSE

12:02:47

72

4,227.00

LSE

12:03:23

166

4,227.00

LSE

12:03:23

12

4,227.00

LSE

12:03:23

17

4,226.50

Turquoise

12:03:23

241

4,226.50

LSE

12:03:23

19

4,226.50

Turquoise

12:03:23

93

4,226.50

Turquoise

12:03:23

254

4,226.00

LSE

12:03:38

81

4,226.00

CBOE CXE

12:03:38

254

4,226.00

LSE

12:03:38

92

4,226.00

CBOE BXE

12:03:38

121

4,226.00

LSE

12:04:18

70

4,226.00

LSE

12:04:18

146

4,225.50

Turquoise

12:04:20

235

4,225.50

LSE

12:04:20

138

4,225.00

LSE

12:04:43

56

4,225.00

CBOE BXE

12:04:43

62

4,225.00

CBOE CXE

12:04:43

87

4,225.00

LSE

12:04:43

12

4,225.00

CBOE BXE

12:05:02

118

4,225.00

LSE

12:05:11

753

4,225.50

LSE

12:05:37

553

4,225.50

LSE

12:05:37

129

4,225.50

LSE

12:05:37

121

4,225.50

LSE

12:06:31

118

4,225.50

LSE

12:06:31

189

4,225.50

LSE

12:06:31

68

4,225.50

LSE

12:06:31

243

4,225.50

LSE

12:06:38

376

4,225.50

LSE

12:06:54

57

4,226.50

LSE

12:07:52

119

4,227.00

LSE

12:08:01

118

4,227.00

LSE

12:08:01

398

4,227.00

LSE

12:08:01

102

4,227.00

LSE

12:08:01

544

4,227.00

LSE

12:08:01

285

4,226.50

LSE

12:08:02

758

4,227.00

LSE

12:09:38

121

4,227.00

LSE

12:09:38

287

4,228.00

LSE

12:09:54

275

4,228.00

LSE

12:10:01

388

4,228.00

LSE

12:10:01

35

4,227.00

LSE

12:10:39

284

4,227.00

LSE

12:10:42

208

4,227.00

LSE

12:10:42

794

4,227.00

LSE

12:11:26

85

4,227.50

LSE

12:12:25

345

4,227.50

LSE

12:12:25

138

4,227.50

LSE

12:12:25

69

4,227.50

LSE

12:12:25

65

4,227.50

LSE

12:12:25

151

4,228.50

LSE

12:12:53

17

4,228.00

CBOE BXE

12:12:53

148

4,228.50

LSE

12:12:53

284

4,228.50

LSE

12:12:53

288

4,228.50

LSE

12:12:53

151

4,228.50

LSE

12:12:53

157

4,228.50

LSE

12:12:53

148

4,228.50

LSE

12:12:53

168

4,228.50

LSE

12:12:53

228

4,228.50

LSE

12:12:53

60

4,228.00

CBOE BXE

12:12:54

173

4,228.00

CBOE BXE

12:12:54

211

4,228.00

CBOE BXE

12:12:54

42

4,228.00

Turquoise

12:12:54

43

4,228.00

Turquoise

12:12:54

225

4,228.00

Turquoise

12:12:55

215

4,228.00

CBOE CXE

12:12:57

58

4,228.50

CBOE CXE

12:13:47

316

4,228.50

CBOE CXE

12:14:18

151

4,228.50

LSE

12:14:18

148

4,228.50

LSE

12:14:18

151

4,228.50

LSE

12:14:18

154

4,228.50

LSE

12:14:18

148

4,228.50

LSE

12:14:18

110

4,228.50

LSE

12:14:18

41

4,228.50

LSE

12:14:22

194

4,228.50

LSE

12:14:22

148

4,228.50

LSE

12:14:22

156

4,228.50

LSE

12:14:22

13

4,228.50

LSE

12:14:22

154

4,228.50

LSE

12:14:52

151

4,228.50

LSE

12:14:52

148

4,228.50

LSE

12:14:52

125

4,228.50

LSE

12:14:52

86

4,228.50

LSE

12:15:15

140

4,228.50

LSE

12:15:23

331

4,228.50

LSE

12:15:23

278

4,228.00

Turquoise

12:16:25

437

4,228.50

LSE

12:16:25

263

4,228.00

LSE

12:16:25

420

4,227.50

LSE

12:16:26

48

4,227.50

CBOE CXE

12:16:26

126

4,227.50

LSE

12:16:26

21

4,227.50

LSE

12:17:00

227

4,227.00

Turquoise

12:17:03

105

4,227.00

CBOE BXE

12:17:03

157

4,227.00

LSE

12:17:03

261

4,227.00

LSE

12:17:03

149

4,228.50

LSE

12:19:01

148

4,228.50

LSE

12:19:01

276

4,228.50

LSE

12:19:01

76

4,228.50

LSE

12:19:01

151

4,228.50

LSE

12:19:01

165

4,228.50

LSE

12:19:01

385

4,228.50

LSE

12:19:01

148

4,228.50

LSE

12:19:01

184

4,228.50

LSE

12:19:01

98

4,228.50

LSE

12:19:01

151

4,228.50

LSE

12:19:01

148

4,228.50

LSE

12:19:01

178

4,228.50

LSE

12:19:01

23

4,228.50

LSE

12:19:01

151

4,228.50

LSE

12:19:58

148

4,228.50

LSE

12:19:58

157

4,228.50

LSE

12:19:58

95

4,228.50

LSE

12:19:58

70

4,228.50

LSE

12:20:20

1

4,228.50

LSE

12:20:20

328

4,228.50

LSE

12:20:20

69

4,228.50

LSE

12:20:20

1

4,228.50

LSE

12:20:20

86

4,228.50

LSE

12:20:32

190

4,228.50

LSE

12:21:00

436

4,228.50

CBOE BXE

12:21:00

404

4,228.50

LSE

12:21:00

396

4,228.50

LSE

12:21:00

172

4,228.50

LSE

12:21:00

189

4,228.50

LSE

12:21:00

90

4,228.50

LSE

12:21:00

712

4,228.50

LSE

12:22:22

135

4,228.50

LSE

12:22:22

279

4,228.00

LSE

12:22:23

218

4,228.00

Turquoise

12:22:23

47

4,227.50

CBOE BXE

12:22:23

282

4,227.50

LSE

12:22:23

121

4,227.00

Turquoise

12:22:33

91

4,227.00

CBOE BXE

12:22:33

276

4,227.00

LSE

12:22:57

845

4,227.50

LSE

12:23:52

561

4,227.50

CBOE CXE

12:23:52

573

4,227.50

LSE

12:23:52

23

4,227.50

CBOE CXE

12:23:52

288

4,226.50

LSE

12:24:43

40

4,226.50

CBOE BXE

12:24:43

284

4,226.50

LSE

12:24:43

25

4,226.00

Turquoise

12:24:44

88

4,225.50

LSE

12:24:45

56

4,225.50

LSE

12:24:59

177

4,225.50

LSE

12:24:59

228

4,225.50

LSE

12:24:59

212

4,225.50

LSE

12:25:33

220

4,225.50

LSE

12:25:33

39

4,226.50

LSE

12:27:06

20

4,226.50

LSE

12:27:06

10

4,226.50

LSE

12:27:06

91

4,226.50

LSE

12:27:06

67

4,226.50

LSE

12:27:06

139

4,226.50

LSE

12:27:07

186

4,227.00

LSE

12:30:00

189

4,227.00

LSE

12:30:00

207

4,227.00

LSE

12:30:00

212

4,227.00

LSE

12:30:04

1,000

4,228.00

LSE

12:31:45

463

4,227.50

CBOE CXE

12:31:45

529

4,227.50

CBOE BXE

12:31:45

66

4,227.50

LSE

12:31:46

59

4,227.50

LSE

12:31:46

1,261

4,227.50

LSE

12:31:46

389

4,227.50

LSE

12:31:46

471

4,227.50

Turquoise

12:31:46

226

4,228.00

LSE

12:32:10

56

4,228.00

LSE

12:32:10

92

4,228.00

LSE

12:32:10

98

4,228.00

LSE

12:32:10

50

4,228.00

LSE

12:32:10

53

4,228.00

LSE

12:32:10

293

4,228.50

LSE

12:32:41

301

4,228.50

LSE

12:32:41

141

4,228.50

LSE

12:32:41

96

4,228.50

LSE

12:32:41

232

4,228.50

LSE

12:32:41

291

4,228.50

LSE

12:32:41

24

4,228.50

LSE

12:32:41

488

4,228.50

LSE

12:32:41

458

4,228.50

LSE

12:32:41

459

4,228.50

LSE

12:32:41

395

4,228.50

LSE

12:32:42

63

4,228.50

LSE

12:32:42

136

4,228.50

LSE

12:32:42

440

4,228.50

LSE

12:32:42

68

4,227.00

Turquoise

12:32:46

39

4,227.00

CBOE CXE

12:32:53

88

4,227.50

LSE

12:33:41

138

4,227.50

LSE

12:34:00

344

4,227.50

LSE

12:34:00

500

4,227.50

LSE

12:34:12

203

4,227.50

LSE

12:34:12

128

4,227.50

LSE

12:34:16

182

4,227.00

LSE

12:34:18

104

4,227.00

LSE

12:34:34

137

4,227.50

LSE

12:35:13

237

4,227.50

LSE

12:35:13

57

4,227.50

LSE

12:35:13

636

4,227.00

LSE

12:35:59

210

4,227.00

LSE

12:35:59

39

4,228.00

LSE

12:36:29

39

4,228.00

LSE

12:36:31

138

4,228.00

LSE

12:36:31

39

4,228.00

LSE

12:36:33

19

4,228.00

LSE

12:36:36

439

4,228.00

LSE

12:36:38

237

4,228.50

LSE

12:37:59

232

4,228.50

LSE

12:37:59

400

4,228.50

LSE

12:37:59

137

4,228.50

LSE

12:37:59

237

4,228.50

LSE

12:37:59

400

4,228.50

LSE

12:37:59

263

4,228.50

LSE

12:37:59

67

4,228.50

LSE

12:37:59

283

4,227.50

LSE

12:38:17

19

4,227.00

LSE

12:38:39

19

4,227.00

LSE

12:38:42

9

4,227.00

LSE

12:38:45

14

4,227.00

LSE

12:38:47

4

4,227.00

LSE

12:38:47

19

4,227.00

LSE

12:38:49

94

4,227.00

LSE

12:38:51

19

4,227.00

LSE

12:38:52

79

4,226.50

Turquoise

12:38:55

102

4,227.00

LSE

12:38:55

266

4,227.00

LSE

12:38:55

51

4,226.00

CBOE BXE

12:38:55

54

4,226.00

CBOE CXE

12:38:55

10

4,226.00

CBOE BXE

12:38:55

297

4,226.50

LSE

12:39:11

833

4,227.50

LSE

12:39:50

264

4,226.50

LSE

12:40:28

287

4,226.50

LSE

12:40:28

89

4,226.00

LSE

12:40:30

20

4,226.00

LSE

12:40:33

331

4,225.50

CBOE BXE

12:40:33

171

4,226.00

LSE

12:40:33

50

4,225.50

Turquoise

12:40:39

50

4,225.50

CBOE CXE

12:40:39

299

4,225.50

CBOE CXE

12:40:39

326

4,225.50

Turquoise

12:40:39

19

4,225.00

CBOE BXE

12:40:58

145

4,226.00

LSE

12:41:30

184

4,226.00

LSE

12:41:30

208

4,226.00

LSE

12:41:30

50

4,226.00

LSE

12:41:30

216

4,226.00

LSE

12:41:30

50

4,226.00

LSE

12:41:30

274

4,226.00

LSE

12:41:30

39

4,226.50

LSE

12:43:06

19

4,226.50

LSE

12:43:08

287

4,226.50

LSE

12:43:09

39

4,226.50

LSE

12:43:14

39

4,226.50

LSE

12:43:19

19

4,226.50

LSE

12:43:19

399

4,226.50

LSE

12:43:19

6

4,226.50

LSE

12:43:23

33

4,226.50

LSE

12:43:23

39

4,226.50

LSE

12:43:29

19

4,226.50

LSE

12:43:29

39

4,226.50

LSE

12:43:31

39

4,226.50

LSE

12:43:34

19

4,226.50

LSE

12:43:36

39

4,226.50

LSE

12:43:39

69

4,226.50

LSE

12:43:39

75

4,227.00

LSE

12:43:44

65

4,227.00

LSE

12:43:44

237

4,227.00

LSE

12:43:44

312

4,227.00

LSE

12:43:55

446

4,227.00

LSE

12:43:58

425

4,227.00

LSE

12:43:58

19

4,226.50

LSE

12:44:14

39

4,226.50

LSE

12:44:16

39

4,226.50

LSE

12:44:19

39

4,226.50

LSE

12:44:22

9

4,226.50

LSE

12:44:24

19

4,226.50

LSE

12:44:27

21

4,226.50

LSE

12:44:29

10

4,227.00

LSE

12:44:54

20

4,227.00

LSE

12:44:57

200

4,227.00

LSE

12:44:59

327

4,227.00

LSE

12:44:59

780

4,227.00

LSE

12:45:19

215

4,227.00

CBOE CXE

12:45:19

4

4,227.00

LSE

12:45:19

8

4,227.00

CBOE CXE

12:45:19

3

4,227.00

CBOE CXE

12:45:19

23

4,227.00

CBOE CXE

12:45:19

38

4,227.00

CBOE CXE

12:45:19

9

4,227.00

Turquoise

12:45:19

109

4,227.00

CBOE CXE

12:45:19

40

4,227.00

Turquoise

12:45:19

299

4,227.00

Turquoise

12:45:19

20

4,226.00

LSE

12:45:52

565

4,226.50

LSE

12:45:53

2

4,226.00

LSE

12:45:57

36

4,225.50

Turquoise

12:46:14

33

4,225.50

CBOE CXE

12:46:14

278

4,225.50

LSE

12:46:14

90

4,225.00

CBOE BXE

12:46:14

25

4,225.50

LSE

12:46:14

285

4,225.00

LSE

12:46:21

268

4,224.50

LSE

12:47:09

292

4,224.50

CBOE BXE

12:47:09

25

4,224.00

LSE

12:47:10

239

4,224.00

LSE

12:47:10

34

4,224.00

CBOE CXE

12:47:10

33

4,224.00

Turquoise

12:47:10

90

4,223.50

LSE

12:47:20

204

4,223.50

LSE

12:47:26

107

4,225.50

LSE

12:48:24

400

4,225.50

LSE

12:48:24

63

4,225.50

LSE

12:48:24

232

4,225.50

LSE

12:48:24

50

4,225.50

LSE

12:48:24

173

4,225.50

LSE

12:48:47

237

4,226.50

LSE

12:49:30

232

4,226.50

LSE

12:49:30

91

4,226.50

LSE

12:49:56

1,224

4,226.50

LSE

12:49:56

257

4,225.50

CBOE BXE

12:49:56

50

4,225.00

CBOE CXE

12:50:08

50

4,225.00

CBOE CXE

12:50:08

45

4,225.00

Turquoise

12:50:08

50

4,225.00

CBOE CXE

12:50:08

5

4,225.00

CBOE CXE

12:50:08

50

4,225.00

Turquoise

12:50:08

50

4,225.00

Turquoise

12:50:08

285

4,225.00

LSE

12:50:08

291

4,225.00

LSE

12:50:08

77

4,225.00

LSE

12:50:35

22

4,225.00

Turquoise

12:51:37

75

4,225.00

LSE

12:51:37

35

4,224.50

CBOE BXE

12:51:37

400

4,225.00

LSE

12:51:37

711

4,225.00

LSE

12:51:37

275

4,225.00

LSE

12:51:37

32

4,225.00

LSE

12:51:37

143

4,225.00

LSE

12:51:37

106

4,224.00

CBOE BXE

12:51:52

78

4,224.00

CBOE CXE

12:51:52

179

4,224.00

Turquoise

12:51:52

30

4,223.00

CBOE CXE

12:52:09

26

4,223.00

CBOE CXE

12:52:09

20

4,223.00

CBOE CXE

12:52:12

20

4,223.00

CBOE CXE

12:52:12

10

4,223.00

CBOE CXE

12:52:17

8

4,223.00

CBOE CXE

12:52:17

286

4,223.00

LSE

12:52:19

44

4,222.50

CBOE BXE

12:52:19

200

4,222.50

LSE

12:52:19

75

4,222.50

LSE

12:52:19

274

4,222.50

LSE

12:52:53

282

4,222.50

LSE

12:52:53

34

4,222.00

Turquoise

12:52:54

237

4,222.50

LSE

12:53:20

232