Transaction in Own Shares

RNS Number : 2151U
Unilever PLC
24 March 2023
 

TRANSACTIONS IN OWN SECURITIES

 

 

24 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:

 

24 March 2023

Number of ordinary shares purchased:

 

401,200

Highest price paid per share:

 

GBp 4,220.50

Lowest price paid per share:

 

GBp 4,142.00

Volume weighted average price paid per share:

 

GBp 4,186.88

 

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 99,513,450 of its ordinary shares in treasury and has 2,529,780,322 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume

LSE

4,187.38

232,090

CBOE BXE

4,187.84

30,806

CBOE CXE

4,186.49

89,814

Turquoise

4,184.60

48,490

 

 

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)

185

4,157.00

LSE

08:00:12

247

4,157.00

Turquoise

08:00:12

199

4,153.50

LSE

08:00:31

197

4,155.50

LSE

08:01:08

214

4,154.00

LSE

08:01:08

82

4,160.50

CBOE CXE

08:01:38

96

4,160.50

Turquoise

08:01:38

417

4,160.50

LSE

08:01:38

132

4,158.00

LSE

08:01:42

46

4,157.00

LSE

08:02:13

148

4,157.00

LSE

08:02:13

106

4,160.00

CBOE CXE

08:02:49

112

4,160.00

Turquoise

08:02:53

593

4,160.00

LSE

08:02:53

260

4,156.00

LSE

08:03:25

247

4,156.00

CBOE CXE

08:03:51

405

4,156.00

LSE

08:04:11

225

4,154.50

LSE

08:04:14

199

4,152.00

LSE

08:04:25

191

4,151.50

LSE

08:04:36

160

4,151.00

LSE

08:05:00

161

4,150.00

LSE

08:05:00

59

4,156.00

LSE

08:05:31

85

4,156.00

LSE

08:05:31

97

4,156.00

LSE

08:05:31

141

4,156.00

LSE

08:05:31

341

4,156.00

LSE

08:05:31

262

4,154.00

LSE

08:05:47

88

4,156.00

Turquoise

08:06:20

510

4,156.50

Turquoise

08:06:23

248

4,156.50

Turquoise

08:06:23

256

4,154.50

LSE

08:06:55

63

4,155.50

CBOE BXE

08:07:14

354

4,155.50

CBOE BXE

08:07:14

19

4,155.50

CBOE BXE

08:07:41

165

4,155.50

CBOE BXE

08:07:41

98

4,155.50

Turquoise

08:07:41

142

4,155.50

Turquoise

08:07:41

108

4,155.50

LSE

08:07:41

285

4,153.50

LSE

08:07:48

160

4,153.00

LSE

08:08:03

300

4,152.00

LSE

08:08:10

91

4,153.00

CBOE BXE

08:08:44

100

4,153.00

CBOE CXE

08:08:44

23

4,153.00

CBOE CXE

08:08:44

100

4,153.00

Turquoise

08:08:44

18

4,153.00

Turquoise

08:08:44

133

4,153.00

LSE

08:08:46

88

4,153.00

CBOE CXE

08:08:49

85

4,153.00

Turquoise

08:08:49

4

4,153.50

CBOE BXE

08:08:56

4

4,153.50

CBOE BXE

08:08:56

4

4,153.50

CBOE BXE

08:08:56

201

4,153.50

LSE

08:09:00

52

4,153.50

LSE

08:09:01

257

4,152.50

LSE

08:09:12

71

4,151.50

LSE

08:09:28

82

4,152.50

CBOE BXE

08:09:34

48

4,152.50

CBOE BXE

08:09:34

35

4,152.50

Turquoise

08:09:34

91

4,152.50

CBOE BXE

08:09:34

50

4,152.50

Turquoise

08:09:34

100

4,152.50

CBOE BXE

08:09:48

133

4,152.50

CBOE CXE

08:09:48

44

4,152.50

Turquoise

08:09:48

43

4,152.50

Turquoise

08:09:48

25

4,151.50

LSE

08:09:53

69

4,151.50

LSE

08:09:55

34

4,151.50

LSE

08:09:55

355

4,152.50

CBOE CXE

08:10:14

33

4,152.50

CBOE CXE

08:10:14

348

4,156.00

CBOE CXE

08:10:35

256

4,156.00

Turquoise

08:10:35

100

4,156.00

CBOE BXE

08:10:35

13

4,156.00

CBOE CXE

08:10:35

44

4,156.00

Turquoise

08:10:35

377

4,157.50

LSE

08:11:20

281

4,157.50

LSE

08:11:25

79

4,157.50

LSE

08:11:25

100

4,157.50

CBOE CXE

08:12:10

233

4,157.50

CBOE CXE

08:12:10

134

4,157.50

CBOE CXE

08:12:10

308

4,157.50

Turquoise

08:12:10

302

4,158.50

LSE

08:12:51

100

4,158.50

CBOE BXE

08:13:09

100

4,158.50

Turquoise

08:13:09

100

4,158.50

CBOE CXE

08:13:09

98

4,162.00

LSE

08:13:42

657

4,162.00

LSE

08:13:42

21

4,162.00

LSE

08:13:42

23

4,161.00

LSE

08:13:58

60

4,161.50

Turquoise

08:14:12

132

4,161.50

LSE

08:14:16

100

4,161.50

CBOE CXE

08:14:19

11

4,161.50

CBOE CXE

08:14:20

232

4,161.50

LSE

08:14:20

282

4,160.00

LSE

08:14:50

202

4,160.00

LSE

08:14:50

44

4,160.00

Turquoise

08:14:50

100

4,160.00

Turquoise

08:14:50

75

4,161.00

LSE

08:15:33

55

4,162.00

LSE

08:15:48

87

4,162.00

CBOE BXE

08:15:50

142

4,162.00

CBOE CXE

08:15:50

138

4,162.00

LSE

08:15:50

138

4,162.00

LSE

08:15:50

110

4,162.00

Turquoise

08:15:50

152

4,162.00

LSE

08:15:50

38

4,162.00

CBOE BXE

08:16:29

35

4,162.00

Turquoise

08:16:29

88

4,162.00

CBOE BXE

08:16:29

95

4,162.00

CBOE BXE

08:16:29

53

4,162.50

CBOE CXE

08:16:32

105

4,162.50

CBOE CXE

08:16:32

68

4,162.50

CBOE CXE

08:16:32

108

4,162.50

CBOE CXE

08:16:32

217

4,162.50

CBOE CXE

08:16:32

27

4,162.50

CBOE CXE

08:16:32

200

4,162.50

CBOE CXE

08:16:32

17

4,162.50

CBOE CXE

08:16:32

130

4,161.50

LSE

08:17:26

191

4,161.50

LSE

08:17:26

44

4,162.50

Turquoise

08:17:43

43

4,162.50

Turquoise

08:17:43

100

4,162.50

Turquoise

08:17:43

654

4,162.50

Turquoise

08:17:43

137

4,161.50

LSE

08:17:58

332

4,160.00

LSE

08:18:25

128

4,161.50

CBOE CXE

08:18:57

108

4,161.50

Turquoise

08:18:57

114

4,161.50

LSE

08:18:57

317

4,161.50

LSE

08:18:57

79

4,161.00

CBOE CXE

08:19:31

46

4,161.00

CBOE CXE

08:19:31

99

4,161.00

Turquoise

08:19:31

96

4,161.00

CBOE CXE

08:19:31

72

4,161.00

LSE

08:19:31

44

4,161.00

CBOE CXE

08:19:31

134

4,161.00

LSE

08:19:31

97

4,161.00

LSE

08:19:31

28

4,160.00

LSE

08:19:33

104

4,161.00

LSE

08:20:21

161

4,161.00

LSE

08:20:21

100

4,161.00

LSE

08:20:21

602

4,161.00

LSE

08:20:21

45

4,160.00

LSE

08:20:39

306

4,159.50

LSE

08:20:40

79

4,159.00

CBOE CXE

08:21:07

250

4,159.00

LSE

08:21:07

59

4,165.00

CBOE CXE

08:22:30

100

4,165.00

CBOE CXE

08:22:30

22

4,165.00

LSE

08:22:30

42

4,165.00

LSE

08:22:30

313

4,165.00

LSE

08:22:31

804

4,166.00

LSE

08:22:33

237

4,166.50

LSE

08:23:20

134

4,166.50

LSE

08:23:20

132

4,166.50

LSE

08:23:20

192

4,166.50

LSE

08:23:20

206

4,166.00

CBOE CXE

08:24:16

126

4,166.00

CBOE BXE

08:24:16

668

4,166.00

LSE

08:24:16

262

4,165.00

LSE

08:25:03

414

4,165.00

LSE

08:25:03

123

4,164.50

LSE

08:25:05

120

4,164.50

CBOE CXE

08:25:05

95

4,164.50

LSE

08:25:05

22

4,164.50

CBOE BXE

08:26:17

162

4,164.50

CBOE CXE

08:26:17

69

4,164.50

CBOE BXE

08:26:17

114

4,164.50

Turquoise

08:26:17

543

4,164.50

LSE

08:26:17

20

4,164.50

CBOE BXE

08:27:06

37

4,164.50

Turquoise

08:27:06

44

4,164.50

CBOE BXE

08:27:09

44

4,164.50

CBOE BXE

08:27:09

100

4,164.50

CBOE BXE

08:27:09

50

4,164.50

CBOE BXE

08:27:09

43

4,164.50

Turquoise

08:27:09

96

4,164.50

CBOE BXE

08:27:09

44

4,164.50

Turquoise

08:27:09

100

4,164.50

Turquoise

08:27:09

103

4,164.50

Turquoise

08:27:09

96

4,164.50

Turquoise

08:27:09

140

4,164.50

LSE

08:27:09

100

4,164.50

LSE

08:27:51

231

4,164.50

LSE

08:27:51

4

4,165.50

CBOE BXE

08:28:40

142

4,165.50

CBOE CXE

08:28:40

68

4,165.50

CBOE BXE

08:28:40

100

4,165.50

Turquoise

08:28:40

133

4,165.50

LSE

08:28:40

13

4,165.50

CBOE BXE

08:28:40

12

4,165.50

CBOE BXE

08:28:40

21

4,165.50

LSE

08:28:40

4

4,165.50

CBOE BXE

08:28:40

6

4,165.50

CBOE BXE

08:28:40

94

4,165.50

CBOE CXE

08:28:41

307

4,165.50

LSE

08:28:41

288

4,166.00

LSE

08:29:09

100

4,165.50

CBOE CXE

08:29:44

78

4,165.50

CBOE CXE

08:29:44

62

4,165.50

CBOE CXE

08:29:44

173

4,165.50

LSE

08:29:44

136

4,165.50

LSE

08:29:44

50

4,165.50

LSE

08:29:55

138

4,165.50

LSE

08:30:21

152

4,165.50

CBOE CXE

08:30:23

54

4,165.50

CBOE CXE

08:30:23

44

4,165.50

Turquoise

08:30:23

254

4,165.50

LSE

08:30:23

20

4,165.50

Turquoise

08:30:23

117

4,165.50

LSE

08:30:23

95

4,165.50

LSE

08:30:23

296

4,165.50

LSE

08:30:53

292

4,164.50

LSE

08:31:28

79

4,164.00

CBOE CXE

08:31:29

241

4,164.00

LSE

08:31:29

155

4,163.00

CBOE BXE

08:32:20

191

4,162.00

LSE

08:32:29

94

4,162.00

LSE

08:32:29

109

4,162.00

CBOE CXE

08:32:39

44

4,162.50

CBOE BXE

08:32:39

294

4,162.50

CBOE CXE

08:32:39

44

4,162.50

CBOE BXE

08:32:39

64

4,162.00

Turquoise

08:32:39

43

4,162.50

Turquoise

08:32:39

44

4,162.50

Turquoise

08:32:39

94

4,162.50

Turquoise

08:32:39

23

4,161.50

LSE

08:32:58

372

4,163.50

LSE

08:33:37

80

4,165.00

LSE

08:33:55

136

4,165.00

LSE

08:33:55

97

4,165.00

LSE

08:33:55

132

4,165.50

LSE

08:34:15

97

4,165.50

LSE

08:34:15

129

4,165.50

LSE

08:34:15

80

4,165.50

LSE

08:34:15

237

4,165.50

LSE

08:34:15

33

4,165.50

LSE

08:34:15

39

4,164.00

LSE

08:34:32

32

4,162.50

LSE

08:34:55

306

4,161.50

LSE

08:35:00

53

4,161.50

LSE

08:35:00

42

4,161.50

LSE

08:35:00

134

4,160.00

LSE

08:35:09

33

4,160.00

LSE

08:35:09

180

4,160.00

LSE

08:35:53

74

4,160.00

Turquoise

08:35:53

297

4,160.00

LSE

08:35:53

156

4,161.00

LSE

08:36:30

338

4,161.50

LSE

08:36:48

256

4,161.50

LSE

08:36:48

51

4,161.50

LSE

08:36:48

18

4,160.50

CBOE BXE

08:37:25

130

4,160.00

CBOE CXE

08:37:25

122

4,160.00

CBOE CXE

08:37:25

43

4,160.50

Turquoise

08:37:25

60

4,160.00

LSE

08:37:25

44

4,160.50

Turquoise

08:37:25

100

4,160.50

Turquoise

08:37:25

31

4,159.00

LSE

08:37:40

87

4,159.00

CBOE CXE

08:38:02

382

4,159.00

CBOE CXE

08:38:02

215

4,160.50

CBOE CXE

08:38:39

281

4,160.50

CBOE CXE

08:38:39

75

4,160.50

CBOE CXE

08:38:39

128

4,160.00

CBOE CXE

08:39:16

22

4,160.00

CBOE CXE

08:39:16

77

4,160.00

Turquoise

08:39:16

136

4,160.00

LSE

08:39:16

135

4,160.00

LSE

08:39:16

319

4,163.00

CBOE CXE

08:39:56

126

4,164.00

CBOE CXE

08:40:30

64

4,164.00

CBOE CXE

08:40:30

44

4,164.00

Turquoise

08:40:30

150

4,164.00

LSE

08:40:30

134

4,164.00

LSE

08:40:30

97

4,164.00

LSE

08:40:30

200

4,164.00

LSE

08:40:34

97

4,164.00

LSE

08:40:34

215

4,163.50

CBOE CXE

08:41:29

24

4,163.50

CBOE CXE

08:41:29

45

4,163.50

CBOE CXE

08:41:29

397

4,163.50

CBOE CXE

08:41:29

85

4,163.50

CBOE CXE

08:41:29

194

4,161.00

LSE

08:41:57

40

4,161.00

LSE

08:41:57

194

4,159.50

LSE

08:42:11

42

4,159.50

LSE

08:42:11

32

4,160.00

LSE

08:42:32

3

4,159.00

LSE

08:42:36

54

4,159.00

LSE

08:42:38

156

4,159.00

LSE

08:42:38

23

4,158.00

LSE

08:43:10

292

4,156.50

LSE

08:43:28

19

4,156.50

LSE

08:43:51

69

4,156.50

LSE

08:43:51

12

4,156.50

LSE

08:43:51

131

4,158.00

CBOE BXE

08:43:54

425

4,158.00

LSE

08:43:54

115

4,158.00

CBOE BXE

08:43:54

5

4,158.00

LSE

08:43:54

112

4,158.00

LSE

08:43:56

11

4,158.00

LSE

08:43:56

94

4,159.00

CBOE CXE

08:44:50

92

4,159.00

LSE

08:44:50

123

4,159.00

CBOE CXE

08:44:53

330

4,159.00

LSE

08:44:53

44

4,159.00

LSE

08:44:53

61

4,157.50

LSE

08:44:59

212

4,156.50

LSE

08:46:00

147

4,156.00

LSE

08:46:00

120

4,156.00

LSE

08:46:03

92

4,156.00

CBOE CXE

08:46:06

100

4,156.00

CBOE BXE

08:46:49

100

4,156.00

Turquoise

08:46:49

99

4,156.00

Turquoise

08:46:49

160

4,156.00

CBOE BXE

08:46:49

100

4,156.00

CBOE BXE

08:46:49

37

4,156.00

Turquoise

08:46:49

1

4,156.00

CBOE BXE

08:46:49

136

4,156.00

Turquoise

08:46:49

149

4,156.00

Turquoise

08:46:49

26

4,155.00

LSE

08:47:09

268

4,154.00

LSE

08:47:20

155

4,152.50

CBOE CXE

08:48:09

84

4,152.50

CBOE BXE

08:48:09

150

4,152.50

LSE

08:48:09

283

4,152.50

LSE

08:48:09

55

4,155.50

Turquoise

08:49:28

100

4,155.50

CBOE CXE

08:49:28

377

4,155.50

CBOE CXE

08:49:28

4

4,155.50

Turquoise

08:49:28

100

4,155.50

Turquoise

08:49:28

4

4,155.50

CBOE CXE

08:49:28

180

4,156.00

LSE

08:49:30

85

4,156.00

LSE

08:49:30

108

4,155.00

CBOE CXE

08:50:12

100

4,155.00

CBOE CXE

08:50:12

63

4,155.00

Turquoise

08:50:12

100

4,155.00

Turquoise

08:50:12

234

4,156.50

CBOE CXE

08:50:54

100

4,156.50

CBOE BXE

08:50:54

130

4,156.50

LSE

08:50:54

126

4,156.50

LSE

08:50:54

97

4,156.50

LSE

08:50:54

132

4,156.50

LSE

08:50:54

173

4,157.00

CBOE CXE

08:52:30

86

4,157.00

CBOE BXE

08:52:30

506

4,157.00

LSE

08:52:30

32

4,157.00

Turquoise

08:52:30

76

4,157.00

Turquoise

08:52:30

262

4,155.50

LSE

08:52:31

407

4,156.00

LSE

08:53:19

63

4,156.00

LSE

08:53:19

62

4,156.00

LSE

08:53:19

215

4,157.50

CBOE CXE

08:54:03

120

4,157.50

CBOE CXE

08:54:03

106

4,157.50

CBOE CXE

08:54:18

277

4,157.50

LSE

08:54:18

26

4,157.50

LSE

08:54:18

63

4,160.00

LSE

08:55:06

72

4,161.50

LSE

08:55:24

386

4,161.50

LSE

08:55:24

492

4,161.50

LSE

08:55:24

239

4,159.50

LSE

08:55:56

2

4,161.00

CBOE CXE

08:56:52

100

4,161.00

CBOE CXE

08:56:52

41

4,161.00

CBOE CXE

08:56:52

54

4,161.00

CBOE CXE

08:56:52

154

4,161.50

LSE

08:56:53

39

4,161.50

LSE

08:56:53

1

4,161.50

LSE

08:56:53

8

4,161.50

CBOE CXE

08:56:53

178

4,162.00

CBOE CXE

08:57:38

109

4,162.00

Turquoise

08:57:38

509

4,162.00

LSE

08:57:38

100

4,162.00

CBOE BXE

08:58:43

80

4,162.00

CBOE CXE

08:58:43

100

4,162.00

CBOE CXE

08:58:43

44

4,162.00

Turquoise

08:58:43

100

4,162.00

Turquoise

08:58:43

135

4,161.50

LSE

08:59:21

253

4,162.00

LSE

08:59:21

167

4,162.00

LSE

08:59:21

143

4,162.00

LSE

08:59:21

151

4,160.50

LSE

08:59:45

159

4,160.50

CBOE CXE

09:00:36

461

4,160.50

LSE

09:00:36

99

4,160.50

Turquoise

09:00:36

100

4,160.50

Turquoise

09:00:36

31

4,160.50

Turquoise

09:00:36

168

4,159.00

LSE

09:00:56

94

4,159.00

LSE

09:00:56

129

4,161.00

CBOE CXE

09:01:45

215

4,161.00

CBOE CXE

09:01:45

215

4,161.00

CBOE CXE

09:01:45

166

4,161.00

CBOE CXE

09:01:45

117

4,160.50

LSE

09:01:56

31

4,157.00

LSE

09:01:58

176

4,156.50

CBOE CXE

09:02:52

108

4,156.50

Turquoise

09:02:52

477

4,156.50

LSE

09:02:52

69

4,155.50

LSE

09:03:38

19

4,155.50

CBOE BXE

09:03:50

100

4,155.50

CBOE BXE

09:03:50

96

4,155.50

CBOE BXE

09:03:50

100

4,155.50

LSE

09:03:50

126

4,155.50

LSE

09:03:50

43

4,155.50

Turquoise

09:03:50

88

4,155.50

LSE

09:03:50

95

4,155.50

Turquoise

09:03:50

96

4,155.50

Turquoise

09:03:50

31

4,155.50

LSE

09:03:50

36

4,154.00

LSE

09:04:01

19

4,156.50

CBOE BXE

09:05:06

174

4,156.50

CBOE CXE

09:05:06

65

4,156.50

CBOE BXE

09:05:06

105

4,156.50

Turquoise

09:05:06

468

4,156.50

LSE

09:05:06

50

4,158.00

CBOE CXE

09:05:53

74

4,158.00

CBOE CXE

09:05:53

559

4,158.00

CBOE CXE

09:05:53

86

4,159.00

LSE

09:06:12

26

4,157.50

LSE

09:06:27

467

4,158.50

LSE

09:06:57

172

4,158.50

CBOE CXE

09:06:57

105

4,158.50

Turquoise

09:06:57

100

4,157.00

CBOE BXE

09:07:56

48

4,157.00

CBOE BXE

09:07:56

96

4,157.00

CBOE BXE

09:07:56

43

4,157.00

Turquoise

09:07:56

110

4,157.00

LSE

09:07:56

44

4,157.00

Turquoise

09:07:56

100

4,157.00

Turquoise

09:07:56

96

4,157.00

Turquoise

09:07:56

115

4,155.50

LSE

09:08:25

156

4,155.00

CBOE CXE

09:08:56

90

4,155.00

Turquoise

09:08:56

115

4,155.00

CBOE CXE

09:08:58

291

4,155.00

LSE

09:08:58

90

4,153.50

LSE

09:09:25

100

4,153.50

CBOE BXE

09:09:55

385

4,153.50

CBOE CXE

09:09:55

50

4,153.50

LSE

09:09:55

97

4,153.50

LSE

09:09:55

91

4,152.50

LSE

09:10:11

77

4,153.50

CBOE CXE

09:11:13

200

4,153.50

CBOE CXE

09:11:13

50

4,153.50

Turquoise

09:11:13

101

4,153.50

CBOE BXE

09:11:13

39

4,153.50

CBOE CXE

09:11:13

221

4,153.50

CBOE CXE

09:11:13

133

4,153.50

Turquoise

09:11:13

86

4,152.00

LSE

09:11:58

73

4,153.00

LSE

09:12:32

153

4,153.00

LSE

09:12:32

142

4,153.00

CBOE CXE

09:12:33

376

4,153.00

LSE

09:12:33

85

4,153.00

Turquoise

09:12:33

61

4,152.00

LSE

09:12:43

211

4,151.00

LSE

09:12:57

28

4,150.00

LSE

09:13:51

129

4,149.00

CBOE CXE

09:13:59

23

4,149.00

LSE

09:14:07

216

4,149.00

LSE

09:14:07

79

4,149.00

LSE

09:14:07

21

4,149.00

LSE

09:14:07

197

4,148.50

LSE

09:14:22

92

4,148.00

LSE

09:14:56

98

4,148.00

LSE

09:14:56

12

4,148.00

LSE

09:15:00

43

4,148.00

LSE

09:15:00

12

4,147.50

CBOE CXE

09:15:32

436

4,147.50

CBOE CXE

09:15:32

421

4,147.50

CBOE CXE

09:15:32

25

4,146.50

LSE

09:15:53

89

4,148.50

CBOE BXE

09:17:02

192

4,148.50

CBOE CXE

09:17:02

111

4,148.50

Turquoise

09:17:02

501

4,148.50

LSE

09:17:02

240

4,147.50

LSE

09:17:33

49

4,147.00

LSE

09:17:54

19

4,148.50

CBOE CXE

09:18:24

52

4,148.50

CBOE CXE

09:18:24

52

4,148.50

CBOE CXE

09:18:24

138

4,148.50

LSE

09:18:24

126

4,148.50

LSE

09:18:24

132

4,148.50

LSE

09:18:24

53

4,148.50

LSE

09:18:24

20

4,148.50

CBOE CXE

09:18:24

97

4,148.00

CBOE CXE

09:19:20

287

4,148.00

CBOE CXE

09:19:20

2

4,148.00

Turquoise

09:19:20

76

4,148.00

Turquoise

09:19:20

94

4,148.00

Turquoise

09:19:20

96

4,148.00

Turquoise

09:19:20

180

4,147.00

LSE

09:19:39

233

4,146.50

LSE

09:19:42

22

4,145.50

LSE

09:20:16

124

4,144.50

CBOE CXE

09:20:42

312

4,144.50

LSE

09:20:42

99

4,143.50

LSE

09:21:17

370

4,144.00

Turquoise

09:21:36

55

4,144.00

LSE

09:21:36

144

4,144.00

LSE

09:21:36

100

4,143.50

LSE

09:21:40

107

4,143.00

LSE

09:21:46

21

4,142.00

LSE

09:21:54

69

4,145.50

LSE

09:22:50

69

4,145.50

LSE

09:22:50

69

4,145.50

LSE

09:22:50

112

4,145.50

CBOE CXE

09:22:52

80

4,145.50

LSE

09:22:52

107

4,146.50

CBOE CXE

09:23:22

293

4,146.50

LSE

09:23:22

100

4,146.50

Turquoise

09:24:05

12

4,146.50

Turquoise

09:24:05

44

4,146.50

Turquoise

09:24:05

43

4,146.50

Turquoise

09:24:05

17

4,146.50

Turquoise

09:24:05

12

4,146.50

Turquoise

09:24:05

10

4,146.50

Turquoise

09:24:05

100

4,146.50

Turquoise

09:24:05

104

4,146.50

Turquoise

09:24:05

100

4,146.50

Turquoise

09:24:05

4

4,146.50

Turquoise

09:24:05

69

4,146.50

Turquoise

09:24:05

150

4,146.50

Turquoise

09:24:05

179

4,147.00

LSE

09:25:03

41

4,147.00

LSE

09:25:03

39

4,147.00

LSE

09:25:03

277

4,147.00

LSE

09:25:03

7

4,147.00

Turquoise

09:25:03

111

4,148.00

CBOE CXE

09:25:46

291

4,148.00

LSE

09:25:46

404

4,150.00

CBOE CXE

09:26:41

121

4,150.00

CBOE CXE

09:26:42

318

4,150.00

LSE

09:26:42

137

4,150.00

CBOE CXE

09:27:57

443

4,150.00

CBOE CXE

09:27:57

100

4,150.00

Turquoise

09:27:57

41

4,150.00

CBOE CXE

09:27:57

52

4,151.50

CBOE BXE

09:29:11

38

4,151.50

CBOE BXE

09:29:11

52

4,151.50

CBOE BXE

09:29:11

100

4,151.50

CBOE BXE

09:29:11

98

4,151.50

CBOE BXE

09:29:11

100

4,151.50

CBOE BXE

09:29:11

67

4,151.50

CBOE BXE

09:29:11

50

4,152.50

Turquoise

09:29:48

293

4,153.00

CBOE CXE

09:29:56

210

4,153.00

LSE

09:30:24

100

4,153.00

Turquoise

09:30:24

37

4,153.00

LSE

09:30:24

256

4,152.00

LSE

09:30:45

244

4,151.00

LSE

09:31:21

158

4,150.50

CBOE CXE

09:31:45

423

4,150.50

CBOE CXE

09:31:45

62

4,150.50

Turquoise

09:31:45

139

4,150.50

LSE

09:31:45

44

4,150.50

LSE

09:31:45

10

4,150.50

LSE

09:31:51

30

4,149.00

LSE

09:32:10

91

4,148.00

LSE

09:32:58

44

4,148.50

Turquoise

09:33:02

211

4,148.50

LSE

09:33:02

43

4,148.50

Turquoise

09:33:02

100

4,148.50

Turquoise

09:33:02

90

4,148.50

LSE

09:33:02

105

4,148.50

Turquoise

09:33:02

73

4,148.00

LSE

09:33:53

54

4,148.00

LSE

09:33:53

27

4,148.00

LSE

09:34:02

19

4,148.00

CBOE BXE

09:34:16

43

4,148.00

Turquoise

09:34:16

129

4,148.00

LSE

09:34:16

91

4,148.00

Turquoise

09:34:16

135

4,148.00

LSE

09:34:16

46

4,148.00

LSE

09:34:16

97

4,148.00

LSE

09:34:16

72

4,148.00

CBOE CXE

09:34:16

189

4,148.00

CBOE CXE

09:34:16

1

4,151.00

CBOE CXE

09:35:31

13

4,152.00

CBOE CXE

09:35:51

101

4,152.00

CBOE CXE

09:35:51

368

4,152.00

CBOE CXE

09:35:51

428

4,152.00

CBOE CXE

09:35:51

225

4,151.00

LSE

09:35:54

220

4,149.00

LSE

09:37:01

26

4,150.50

CBOE BXE

09:37:35

115

4,150.50

LSE

09:37:35

70

4,150.50

LSE

09:37:35

623

4,150.50

LSE

09:37:40

26

4,150.50

Turquoise

09:37:40

2

4,153.00

CBOE CXE

09:38:55

267

4,153.00

CBOE CXE

09:38:55

83

4,153.00

LSE

09:38:55

518

4,153.00

LSE

09:38:55

118

4,152.00

CBOE CXE

09:40:05

200

4,152.00

LSE

09:40:05

160

4,152.00

LSE

09:40:05

43

4,152.00

Turquoise

09:40:05

99

4,152.00

LSE

09:40:05

44

4,152.00

Turquoise

09:40:05

134

4,154.00

CBOE CXE

09:41:04

97

4,154.00

LSE

09:41:04

78

4,154.00

LSE

09:41:04

126

4,154.00

LSE

09:41:04

129

4,154.00

LSE

09:41:04

88

4,154.00

LSE

09:41:04

200

4,155.50

CBOE CXE

09:42:03

80

4,155.50

CBOE CXE

09:42:03

44

4,155.50

Turquoise

09:42:03

59

4,155.50

LSE

09:42:03

43

4,155.50

Turquoise

09:42:03

126

4,155.50

LSE

09:42:03

99

4,155.50

LSE

09:42:03

135

4,155.50

LSE

09:42:03

43

4,155.50

Turquoise

09:42:03

26

4,155.50

Turquoise

09:42:03

2

4,156.50

CBOE CXE

09:43:22

65

4,156.50

Turquoise

09:43:22

43

4,156.50

Turquoise

09:43:22

205

4,156.50

LSE

09:43:22

44

4,156.50

Turquoise

09:43:22

133

4,156.50

LSE

09:43:22

119

4,156.50

LSE

09:43:22

65

4,156.50

LSE

09:43:22

28

4,155.50

LSE

09:43:46

259

4,155.50

CBOE CXE

09:44:21

578

4,155.50

LSE

09:44:21

222

4,155.50

LSE

09:45:31

109

4,154.50

CBOE CXE

09:45:42

100

4,154.50

LSE

09:45:44

169

4,154.50

LSE

09:45:46

102

4,154.00

LSE

09:45:53

81

4,154.00

CBOE CXE

09:45:54

103

4,154.00

LSE

09:45:54

194

4,152.00

LSE

09:46:15

29

4,153.50

CBOE CXE

09:47:17

44

4,153.50

Turquoise

09:47:17

69

4,153.50

LSE

09:47:17

43

4,153.50

Turquoise

09:47:17

62

4,153.50

LSE

09:47:17

100

4,153.50

Turquoise

09:47:17

126

4,153.50

LSE

09:47:17

130

4,153.50

LSE

09:47:17

143

4,152.50

LSE

09:47:55

66

4,152.50

LSE

09:47:55

131

4,156.50

CBOE CXE

09:48:47

500

4,156.50

CBOE CXE

09:48:47

267

4,156.50

CBOE CXE

09:48:47

9

4,156.50

CBOE CXE

09:48:47

80

4,159.00

CBOE BXE

09:50:06

190

4,159.00

CBOE CXE

09:50:06

103

4,159.00

Turquoise

09:50:06

100

4,159.00

CBOE BXE

09:50:06

200

4,159.00

CBOE CXE

09:50:06

162

4,159.00

LSE

09:50:09

234

4,161.50

CBOE CXE

09:51:17

502

4,161.50

LSE

09:51:17

23

4,160.50

LSE

09:51:52

210

4,159.50

LSE

09:52:01

252

4,158.50

LSE

09:52:14

215

4,157.00

LSE

09:52:49

9

4,157.50

CBOE CXE

09:53:47

207

4,157.50

CBOE CXE

09:53:51

91

4,157.50

CBOE BXE

09:53:51

2

4,157.50

Turquoise

09:53:51

114

4,157.50

Turquoise

09:53:51

506

4,157.50

LSE

09:53:51

211

4,156.50

LSE

09:54:21

23

4,155.50

LSE

09:55:10

1

4,157.50

LSE

09:55:37

172

4,158.00

CBOE BXE

09:55:45

239

4,158.00

Turquoise

09:55:45

512

4,158.00

CBOE CXE

09:55:45

119

4,157.00

LSE

09:56:26

112

4,157.00

LSE

09:56:33

250

4,156.00

LSE

09:56:33

233

4,156.00

LSE

09:56:54

202

4,155.00

LSE

09:57:05

26

4,154.00

LSE

09:58:03

81

4,155.00

CBOE CXE

09:58:36

99

4,155.00

CBOE CXE

09:58:36

9

4,155.50

CBOE CXE

09:58:42

74

4,155.50

CBOE CXE

09:58:53

264

4,155.50

CBOE CXE

09:58:57

403

4,155.50

CBOE CXE

09:58:57

251

4,154.50

LSE

09:59:08

139

4,156.00

CBOE CXE

10:00:24

332

4,156.00

LSE

10:00:24

428

4,156.50

CBOE CXE

10:00:57

100

4,157.00

CBOE BXE

10:00:57

115

4,157.00

LSE

10:01:09

104

4,156.00

LSE

10:01:53

27

4,156.50

Turquoise

10:02:19

2

4,157.00

LSE

10:02:26

728

4,157.00

LSE

10:02:26

130

4,159.50

Turquoise

10:03:18

64

4,159.50

LSE

10:03:18

44

4,159.50

Turquoise

10:03:18

43

4,159.50

Turquoise

10:03:18

255

4,159.50

Turquoise

10:03:18

108

4,159.50

Turquoise

10:03:18

96

4,159.50

Turquoise

10:03:18

23

4,158.50

LSE

10:03:32

12

4,159.50

CBOE CXE

10:04:41

486

4,159.50

CBOE CXE

10:04:44

238

4,159.50

Turquoise

10:04:44

263

4,159.00

LSE

10:05:13

38

4,158.00

CBOE CXE

10:05:35

47

4,158.00

CBOE CXE

10:05:35

206

4,158.00

LSE

10:05:35

667

4,158.50

CBOE CXE

10:06:32

594

4,162.50

Turquoise

10:07:45

265

4,162.50

Turquoise

10:07:45

54

4,161.00

LSE

10:08:05

93

4,160.50

LSE

10:08:27

99

4,160.50

LSE

10:08:30

80

4,160.50

CBOE CXE

10:08:30

261

4,160.50

LSE

10:08:51

197

4,161.50

CBOE CXE

10:09:48

200

4,161.50

CBOE CXE

10:10:19

30

4,161.50

CBOE CXE

10:10:19

21

4,161.50

CBOE CXE

10:10:19

86

4,165.00

LSE

10:10:42

158

4,165.00

LSE

10:10:42

136

4,165.00

LSE

10:10:42

524

4,165.00

LSE

10:10:42

24

4,162.00

LSE

10:11:41

71

4,162.00

CBOE CXE

10:11:59

50

4,162.00

CBOE BXE

10:11:59

200

4,162.00

CBOE CXE

10:11:59

43

4,162.00

CBOE BXE

10:11:59

43

4,162.00

Turquoise

10:11:59

44

4,162.00

Turquoise

10:11:59

50

4,162.00

CBOE CXE

10:11:59

50

4,162.00

CBOE CXE

10:11:59

86

4,162.00

CBOE CXE

10:11:59

86

4,162.00

CBOE BXE

10:11:59

58

4,159.50

LSE

10:12:27

249

4,158.00

LSE

10:12:38

2

4,158.00

LSE

10:12:38

259

4,156.50

LSE

10:12:54

250

4,160.00

LSE

10:14:06

545

4,160.00

LSE

10:14:06

255

4,159.50

LSE

10:14:41

104

4,158.50

LSE

10:15:00

159

4,158.50

LSE

10:15:00

254

4,158.50

LSE

10:15:55

79

4,157.50

CBOE CXE

10:16:39

178

4,157.50

LSE

10:16:39

260

4,156.50

LSE

10:16:46

44

4,156.50

Turquoise

10:17:32

44

4,156.50

Turquoise

10:17:32

43

4,156.50

Turquoise

10:17:32

100

4,156.50

Turquoise

10:17:32

44

4,156.50

Turquoise

10:17:32

43

4,156.50

Turquoise

10:17:32

44

4,156.50

Turquoise

10:17:32

43

4,156.50

Turquoise

10:17:32

100

4,156.50

Turquoise

10:17:32

103

4,156.50

Turquoise

10:17:32

33

4,156.50

CBOE CXE

10:17:57

123

4,155.50

LSE

10:18:55

132

4,156.00

CBOE CXE

10:18:55

143

4,156.00

CBOE CXE

10:18:55

200

4,156.00

CBOE CXE

10:18:55

100

4,156.00

Turquoise

10:18:55

210

4,156.00

CBOE CXE

10:19:27

33

4,158.50

LSE

10:20:13

69

4,158.50

LSE

10:20:13

701

4,158.50

LSE

10:20:24

692

4,161.00

LSE

10:21:32

131

4,160.00

LSE

10:22:07

239

4,166.50

LSE

10:22:53

103

4,166.50

Turquoise

10:22:53

197

4,166.50

LSE

10:22:53

100

4,166.50

Turquoise

10:22:53

94

4,166.50

LSE

10:22:53

44

4,167.00

CBOE CXE

10:22:53

19

4,170.00

CBOE BXE

10:24:17

50

4,170.50

CBOE BXE

10:24:20

112

4,170.50

Turquoise

10:24:20

25

4,170.50

CBOE BXE

10:24:20

292

4,170.50

CBOE BXE

10:24:20

59

4,170.50

Turquoise

10:24:20

306

4,170.50

Turquoise

10:24:20

90

4,169.00

Turquoise

10:25:40

260

4,169.00

LSE

10:25:40

200

4,169.00

LSE

10:25:40

35

4,168.00

LSE

10:26:31

110

4,168.00

CBOE CXE

10:26:35

19

4,168.00

CBOE BXE

10:26:35

144

4,168.00

CBOE CXE

10:26:35

96

4,168.00

CBOE BXE

10:26:35

97

4,168.00

Turquoise

10:26:35

96

4,168.00

Turquoise

10:26:35

116

4,168.00

CBOE CXE

10:26:35

44

4,168.00

CBOE BXE

10:26:35

146

4,168.00

CBOE CXE

10:26:35

277

4,167.00

Turquoise

10:28:04

533

4,167.00

Turquoise

10:28:05

19

4,167.00

Turquoise

10:28:05

69

4,166.00

LSE

10:29:28

255

4,166.50

CBOE CXE

10:29:49

36

4,166.50

Turquoise

10:29:49

117

4,166.50

Turquoise

10:29:49

610

4,166.50

LSE

10:29:49

23

4,165.00

LSE

10:30:08

44

4,166.00

CBOE BXE

10:31:12

44

4,166.00

CBOE BXE

10:31:12

53

4,166.00

CBOE BXE

10:31:12

2

4,166.00

Turquoise

10:31:12

100

4,166.00

Turquoise

10:31:12

90

4,166.00

Turquoise

10:31:12

174

4,166.00

CBOE CXE

10:31:41

79

4,166.00

LSE

10:31:44

364

4,166.00

LSE

10:31:52

101

4,166.00

Turquoise

10:31:54

106

4,165.50

LSE

10:31:59

28

4,164.50

LSE

10:32:41

140

4,163.50

CBOE CXE

10:32:52

80

4,163.50

Turquoise

10:32:52

283

4,163.50

LSE

10:32:52

67

4,163.50

LSE

10:32:52

138

4,168.00

LSE

10:34:04

138

4,168.00

LSE

10:34:04

69

4,168.00

LSE

10:34:04

564

4,168.00

LSE

10:34:04

65

4,169.50

LSE

10:35:28

227

4,169.50

CBOE CXE

10:35:28

445

4,169.50

LSE

10:35:28

100

4,171.00

Turquoise

10:36:17

102

4,171.00

Turquoise

10:36:17

263

4,171.00

LSE

10:36:17

247

4,171.00

LSE

10:36:17

21

4,171.00

LSE

10:36:17

734

4,171.50

LSE

10:37:39

100

4,172.00

Turquoise

10:38:35

100

4,172.00

Turquoise

10:39:04

129

4,172.00

Turquoise

10:39:04

836

4,173.00

LSE

10:39:44

29

4,173.00

CBOE BXE

10:39:44

149

4,173.00

CBOE BXE

10:39:44

83

4,173.50

CBOE CXE

10:40:10

1

4,173.50

CBOE CXE

10:40:10

213

4,173.50

LSE

10:40:10

100

4,172.50

CBOE BXE

10:41:28

241

4,172.50

LSE

10:41:28

238

4,172.50

LSE

10:41:28

200

4,175.00

CBOE CXE

10:42:28

100

4,175.00

Turquoise

10:42:28

364

4,175.00

LSE

10:42:41

154

4,175.00

CBOE CXE

10:42:41

200

4,174.00

CBOE CXE

10:43:51

65

4,174.00

CBOE BXE

10:43:51

100

4,175.50

CBOE CXE

10:44:19

200

4,175.50

CBOE CXE

10:44:19

131

4,175.50

LSE

10:44:19

97

4,175.50

LSE

10:44:19

59

4,175.50

LSE

10:44:19

246

4,178.00

CBOE CXE

10:45:23

552

4,178.00

LSE

10:45:23

100

4,177.50

Turquoise

10:46:38

239

4,177.50

CBOE BXE

10:46:50

318

4,177.50

Turquoise

10:46:50

115

4,176.00

LSE

10:47:13

239

4,174.50

LSE

10:47:14

44

4,176.50

CBOE BXE

10:48:27

100

4,176.50

CBOE BXE

10:48:27

615

4,176.50

CBOE BXE

10:48:27

21

4,177.50

CBOE CXE

10:49:53

58

4,177.50

LSE

10:49:53

286

4,177.50

LSE

10:49:53

53

4,177.50

LSE

10:49:53

73

4,178.00

CBOE CXE

10:49:56

51

4,178.00

Turquoise

10:49:56

9

4,178.00

CBOE CXE

10:49:56

51

4,178.00

Turquoise

10:49:56

49

4,178.00

Turquoise

10:49:56

107

4,179.50

CBOE CXE

10:50:18

267

4,179.50

LSE

10:50:18

139

4,181.50

LSE

10:51:26

247

4,181.50

LSE

10:51:26

1

4,181.50

LSE

10:51:26

110

4,181.50

LSE

10:51:26

423

4,184.00

LSE

10:52:17

200

4,184.50

LSE

10:52:45

127

4,184.50

LSE

10:52:45

228

4,182.50

LSE

10:53:02

100

4,182.50

CBOE BXE

10:54:18

67

4,182.50

CBOE BXE

10:54:18

48

4,182.50

CBOE BXE

10:54:18

100

4,182.50

CBOE BXE

10:54:21

54

4,182.50

CBOE BXE

10:54:21

67

4,182.50

CBOE BXE

10:54:21

517

4,182.50

CBOE BXE

10:54:21

19

4,182.50

CBOE BXE

10:55:51

19

4,182.50

CBOE CXE

10:55:51

242

4,182.50

LSE

10:55:51

1

4,182.50

LSE

10:55:51

136

4,182.50

LSE

10:55:51

69

4,181.00

LSE

10:56:34

69

4,181.00

LSE

10:56:34

100

4,181.00

LSE

10:56:34

44

4,181.50

CBOE BXE

10:56:58

100

4,181.50

CBOE BXE

10:56:58

44

4,181.50

CBOE BXE

10:56:58

100

4,181.50

CBOE BXE

10:56:58

424

4,181.50

CBOE BXE

10:56:58

229

4,181.50

LSE

10:57:21

195

4,181.00

LSE

10:57:31

22

4,181.00

LSE

10:57:53

36

4,181.50

CBOE BXE

10:58:48

48

4,181.50

CBOE BXE

10:58:48

75

4,181.50

CBOE BXE

10:58:48

45

4,181.50

CBOE BXE

10:58:48

500

4,181.50

CBOE BXE

10:58:49

119

4,181.50

CBOE BXE

10:58:49

69

4,181.50

CBOE CXE

11:00:07

52

4,181.50

CBOE CXE

11:00:07

45

4,181.50

CBOE CXE

11:00:07

19

4,181.50

CBOE BXE

11:00:07

44

4,181.50

CBOE BXE

11:00:07

173

4,181.50

CBOE BXE

11:00:07

410

4,181.50

CBOE CXE

11:00:24

206

4,182.50

LSE

11:01:08

119

4,181.50

CBOE CXE

11:01:35

297

4,181.50

LSE

11:01:35

52

4,181.00

LSE

11:01:35

144

4,181.00

LSE

11:01:35

192

4,179.50

LSE

11:02:08

201

4,178.50

LSE

11:02:25

44

4,178.00

LSE

11:02:28

116

4,178.00

LSE

11:02:28

324

4,185.00

LSE

11:03:44

126

4,185.00

LSE

11:03:44

50

4,185.00

LSE

11:03:44

274

4,185.00

LSE

11:03:44

215

4,185.00

CBOE CXE

11:04:55

215

4,185.00

CBOE CXE

11:04:55

200

4,185.00

CBOE CXE

11:04:55

52

4,185.00

CBOE CXE

11:04:55

48

4,185.00

CBOE CXE

11:04:55

180

4,183.50

LSE

11:05:18

23

4,182.50

LSE

11:06:10

19

4,184.00

CBOE BXE

11:06:41

44

4,184.00

CBOE BXE

11:06:41

44

4,184.00

CBOE BXE

11:06:41

43

4,184.00

Turquoise

11:06:41

40

4,184.00

CBOE BXE

11:06:41

109

4,184.00

Turquoise

11:06:41

53

4,184.00

CBOE BXE

11:06:41

44

4,184.00

CBOE BXE

11:06:41

43

4,184.00

Turquoise

11:06:41

86

4,184.00

CBOE BXE

11:06:41

87

4,184.00

CBOE BXE

11:06:41

107

4,184.00

Turquoise

11:06:41

43

4,184.00

Turquoise

11:06:41

44

4,184.00

Turquoise

11:06:41

12

4,184.00

Turquoise

11:06:41

20

4,184.00

Turquoise

11:06:41

79

4,181.50

LSE

11:07:08

110

4,181.50

LSE

11:07:08

100

4,181.50

Turquoise

11:08:34

109

4,181.50

Turquoise

11:08:34

136

4,181.50

LSE

11:08:34

255

4,181.50

LSE

11:08:34

107

4,181.50

LSE

11:08:34

164

4,180.50

LSE

11:08:40

215

4,183.00

CBOE CXE

11:10:03

48

4,183.00

CBOE CXE

11:10:03

200

4,183.00

CBOE CXE

11:10:03

86

4,183.00

CBOE CXE

11:10:03

55

4,183.00

CBOE CXE

11:10:07

227

4,183.00

CBOE CXE

11:10:07

140

4,183.50

CBOE CXE

11:11:34

200

4,183.50

CBOE CXE

11:11:34

60

4,183.50

Turquoise

11:11:34

168

4,183.50

LSE

11:11:34

73

4,183.50

LSE

11:11:34

30

4,183.50

LSE

11:11:39

158

4,183.50

LSE

11:11:56

142

4,185.00

CBOE CXE

11:12:47

327

4,185.00

LSE

11:12:47

129

4,183.50

LSE

11:13:09

7

4,186.00

LSE

11:13:46

87

4,186.50

LSE

11:14:10

296

4,187.50

CBOE BXE

11:14:34

199

4,187.50

CBOE BXE

11:14:34

535

4,187.50

Turquoise

11:14:34

30

4,185.50

LSE

11:15:08

132

4,185.50

LSE

11:15:08

103

4,184.00

Turquoise

11:16:04

136

4,184.00

LSE

11:16:04

104

4,184.00

Turquoise

11:16:04

139

4,184.00

LSE

11:16:04

98

4,184.00

LSE

11:16:04

99

4,184.00

LSE

11:16:04

75

4,182.00

LSE

11:16:42

96

4,184.00

CBOE CXE

11:17:29

85

4,184.00

CBOE CXE

11:17:29

73

4,184.00

CBOE CXE

11:17:29

6

4,184.00

CBOE CXE

11:17:35

134

4,184.50

CBOE BXE

11:17:43

85

4,184.50

CBOE BXE

11:17:43

260

4,184.50

Turquoise

11:17:43

43

4,184.50

Turquoise

11:18:47

44

4,184.50

Turquoise

11:18:47

93

4,184.50

Turquoise

11:18:47

100

4,184.50

Turquoise

11:18:47

110

4,184.50

CBOE CXE

11:18:47

150

4,185.00

LSE

11:18:54

140

4,185.00

Turquoise

11:18:54

27

4,185.00

CBOE CXE

11:20:14

16

4,185.00

CBOE BXE

11:20:17

146

4,185.00

CBOE CXE

11:20:17

28

4,185.00

CBOE BXE

11:20:17

99

4,185.00

Turquoise

11:20:17

38

4,185.00

CBOE BXE

11:20:17

1

4,185.00

CBOE BXE

11:20:17

452

4,185.00

LSE

11:20:17

5

4,185.00

Turquoise

11:20:17

49

4,185.50

CBOE CXE

11:22:03

164

4,186.00

LSE

11:22:09

170

4,186.00

LSE

11:22:09

139

4,186.00

LSE

11:22:09

500

4,186.00

LSE

11:22:09

203

4,184.00

LSE

11:22:40

197

4,183.50

LSE

11:22:43

21

4,186.00

LSE

11:24:27

174

4,186.00

LSE

11:24:27

1

4,186.00

LSE

11:24:27

271

4,186.00

LSE

11:24:27

327

4,186.00

LSE

11:24:27

93

4,185.00

LSE

11:25:33

211

4,185.00

CBOE CXE

11:25:34

377

4,185.00

LSE

11:25:34

44

4,185.00

CBOE BXE

11:26:57

44

4,185.00

CBOE BXE

11:26:57

54

4,185.00

CBOE BXE

11:26:57

100

4,185.00

CBOE BXE

11:26:57

96

4,185.00

CBOE BXE

11:26:57

44

4,185.00

CBOE BXE

11:26:57

44

4,185.00

CBOE BXE

11:26:57

100

4,185.00

CBOE BXE

11:26:57

100

4,185.00

CBOE BXE

11:26:57

172

4,185.00

CBOE CXE

11:26:57

150

4,190.50

LSE

11:28:36

130

4,190.50

Turquoise

11:28:36

256

4,190.50

LSE

11:28:36

100

4,190.50

Turquoise

11:28:36

61

4,190.50

LSE

11:28:36

95

4,190.50

Turquoise

11:28:36

95

4,190.50

Turquoise

11:28:36

158

4,189.00

LSE

11:29:36

35

4,189.00

LSE

11:29:36

19

4,189.50

CBOE BXE

11:30:39

44

4,189.50

CBOE BXE

11:30:39

44

4,189.50

CBOE BXE

11:30:39

100

4,189.50

CBOE BXE

11:30:39

44

4,189.50

Turquoise

11:30:39

43

4,189.50

Turquoise

11:30:39

98

4,189.50

Turquoise

11:30:39

100

4,189.50

Turquoise

11:30:39

44

4,189.50

CBOE BXE

11:30:39

44

4,189.50

Turquoise

11:30:39

43

4,189.50

Turquoise

11:30:39

44

4,189.50

Turquoise

11:30:39

44

4,189.50

Turquoise

11:30:39

13

4,189.50

Turquoise

11:30:39

164

4,188.00

LSE

11:30:46

247

4,187.50

LSE

11:32:06

215

4,189.00

CBOE CXE

11:32:42

44

4,189.00

Turquoise

11:32:42

141

4,189.00

CBOE BXE

11:32:42

329

4,189.00

CBOE CXE

11:32:42

100

4,189.00

Turquoise

11:32:42

52

4,189.00

Turquoise

11:32:42

189

4,187.50

LSE

11:33:56

104

4,187.50

Turquoise

11:34:25

129

4,187.50

LSE

11:34:25

365

4,187.50

LSE

11:34:25

25

4,187.50

LSE

11:34:25

93

4,187.50

Turquoise

11:34:25

154

4,186.50

CBOE CXE

11:35:47

25

4,186.50

CBOE CXE

11:35:47

214

4,186.50

LSE

11:35:47

170

4,186.50

LSE

11:35:47

174

4,186.50

LSE

11:35:47

162

4,190.50

LSE

11:36:31

64

4,194.50

LSE

11:37:51

170

4,194.50

LSE

11:37:51

140

4,194.50

LSE

11:37:51

235

4,194.50

LSE

11:37:51

163

4,194.50

LSE

11:37:51

111

4,194.50

LSE

11:37:52

230

4,193.00

LSE

11:39:33

160

4,193.00

LSE

11:39:33

78

4,193.00

LSE

11:39:33

204

4,193.00

LSE

11:39:33

871

4,196.50

LSE

11:40:57

28

4,196.00

LSE

11:41:14

153

4,194.50

LSE

11:41:28

174

4,193.50

LSE

11:42:27

19

4,195.00

CBOE BXE

11:43:19

99

4,194.50

CBOE CXE

11:43:19

100

4,195.00

CBOE BXE

11:43:19

159

4,195.00

CBOE BXE

11:43:19

100

4,195.00

Turquoise

11:43:19

140

4,195.00

LSE

11:43:19

101

4,195.00

Turquoise

11:43:19

161

4,195.00

LSE

11:43:19

93

4,194.50

CBOE CXE

11:45:02

214

4,194.50

CBOE CXE

11:45:03

487

4,194.50

LSE

11:45:03

258

4,193.00

LSE

11:45:36

173

4,192.50

LSE

11:46:06

182

4,192.00

LSE

11:47:08

43

4,192.50

Turquoise

11:47:47

44

4,192.50

Turquoise

11:47:47

95

4,192.50

Turquoise

11:47:47

43

4,192.50

Turquoise

11:47:47

44

4,192.50

Turquoise

11:47:47

43

4,192.50

Turquoise

11:47:47

43

4,192.50

Turquoise

11:47:47

382

4,192.50

Turquoise

11:47:47

37

4,192.50

Turquoise

11:47:47

47

4,192.50

Turquoise

11:47:47

13

4,192.50

Turquoise

11:47:47

32

4,192.00

LSE

11:48:26

150

4,192.00

LSE

11:49:02

127

4,193.00

CBOE CXE

11:49:36

175

4,193.00

LSE

11:49:36

111

4,193.00

LSE

11:49:36

126

4,193.00

CBOE CXE

11:49:58

123

4,193.00

LSE

11:49:58

44

4,193.00

CBOE BXE

11:49:58

33

4,193.00

CBOE BXE

11:49:58

127

4,192.00

LSE

11:50:32

52

4,192.00

LSE

11:50:32

216

4,192.00

LSE

11:50:33

83

4,194.00

CBOE BXE

11:51:54

428

4,194.00

LSE

11:51:54

46

4,194.50

LSE

11:52:04

214

4,194.50

LSE

11:52:04

30

4,194.00

CBOE CXE

11:53:11

159

4,194.00

CBOE CXE

11:53:16

90

4,194.00

Turquoise

11:53:16

410

4,194.00

LSE

11:53:16

97

4,194.00

LSE

11:53:16

115

4,195.00

LSE

11:54:37

213

4,195.00

LSE

11:54:37

44

4,195.00

LSE

11:54:37

96

4,195.00

Turquoise

11:54:37

100

4,195.00

Turquoise

11:54:37

178

4,194.00

LSE

11:55:09

69

4,194.00

LSE

11:55:12

150

4,194.00

LSE

11:55:12

317

4,195.50

LSE

11:56:09

53

4,195.50

LSE

11:56:16

69

4,195.50

LSE

11:56:16

50

4,196.00

LSE

11:57:22

50

4,196.00

LSE

11:57:31

198

4,196.00

CBOE CXE

11:57:37

122

4,196.00

Turquoise

11:57:37

401

4,196.00

LSE

11:57:37

242

4,194.50

LSE

11:57:47

108

4,198.00

LSE

11:59:04

30

4,198.00

LSE

11:59:04

213

4,198.00

LSE

11:59:04

134

4,198.00

LSE

11:59:04

30

4,198.00

LSE

11:59:04

217

4,198.00

LSE

11:59:04

79

4,198.00

LSE

11:59:04

206

4,198.50

CBOE CXE

12:00:30

1

4,198.50

CBOE CXE

12:00:30

125

4,198.50

Turquoise

12:00:30

227

4,198.50

LSE

12:00:30

84

4,198.50

LSE

12:00:30

138

4,198.50

LSE

12:00:30

50

4,198.50

LSE

12:00:30

158

4,197.00

LSE

12:00:57

189

4,196.50

LSE

12:01:44

18

4,197.00

CBOE BXE

12:02:56

100

4,197.00

CBOE CXE

12:03:06

50

4,198.00

LSE

12:03:29

188

4,198.00

CBOE CXE

12:03:30

115

4,198.00

Turquoise

12:03:30

389

4,198.00

LSE

12:03:30

118

4,197.00

LSE

12:03:36

69

4,197.00

LSE

12:03:36

119

4,197.00

LSE

12:03:47

64

4,197.00

LSE

12:03:55

147

4,196.50

LSE

12:04:08

174

4,197.00

CBOE CXE

12:05:19

384

4,197.00

LSE

12:05:19

142

4,197.50

CBOE BXE

12:07:26

292

4,197.50

CBOE CXE

12:07:26

168

4,197.50

Turquoise

12:07:26

730

4,197.50

LSE

12:07:26

203

4,197.50

LSE

12:08:10

164

4,199.50

CBOE CXE

12:09:13

79

4,199.50

CBOE BXE

12:09:13

1

4,199.50

CBOE CXE

12:09:13

93

4,199.50

Turquoise

12:09:13

417

4,199.50

LSE

12:09:13

63

4,202.00

CBOE BXE

12:10:33

230

4,203.00

CBOE CXE

12:10:45

338

4,203.00

LSE

12:10:45

52

4,203.00

LSE

12:10:45

42

4,203.00

LSE

12:10:45

58

4,203.00

LSE

12:10:45

36

4,201.50

LSE

12:11:28

148

4,201.50

LSE

12:11:28

104

4,204.00

Turquoise

12:12:50

7

4,204.50

Turquoise

12:12:59

138

4,205.50

LSE

12:13:15

138

4,205.50

LSE

12:13:15

332

4,205.50

LSE

12:13:15

277

4,205.50

CBOE CXE

12:13:15

83

4,207.50

CBOE BXE

12:14:21

9

4,207.50

CBOE CXE

12:14:21

114

4,207.50

LSE

12:14:23

159

4,207.50

CBOE CXE

12:14:29

93

4,207.50

Turquoise

12:14:29

312

4,207.50

LSE

12:14:29

167

4,205.50

LSE

12:15:18

184

4,204.50

LSE

12:15:21

100

4,204.00

Turquoise

12:16:52

150

4,204.00

LSE

12:16:52

253

4,204.00

LSE

12:16:52

177

4,204.00

LSE

12:16:52

189

4,203.00

LSE

12:17:15

217

4,203.50

LSE

12:18:42

213

4,203.50

LSE

12:18:42

355

4,203.50

LSE

12:18:42

215

4,205.50

CBOE CXE

12:20:13

79

4,205.50

LSE

12:20:13

140

4,205.50

CBOE CXE

12:20:38

264

4,205.50

LSE

12:20:38

55

4,205.50

LSE

12:20:38

203

4,204.00

LSE

12:20:51

22

4,201.00

LSE

12:22:12

119

4,201.00

LSE

12:22:12

104

4,200.00

CBOE CXE

12:22:29

20

4,200.00

CBOE CXE

12:22:29

180

4,200.00

LSE

12:22:29

23

4,200.00

CBOE CXE

12:22:29

191

4,200.00

LSE

12:22:29

173

4,200.00

CBOE CXE

12:23:49

83

4,200.00

CBOE BXE

12:23:49

450

4,200.00

LSE

12:23:49

95

4,201.00

LSE

12:24:53

108

4,201.00

LSE

12:25:24

217

4,201.00

LSE

12:25:24

213

4,201.00

LSE

12:25:24

341

4,201.00

LSE

12:25:24

134

4,201.00

CBOE CXE

12:27:02

309

4,201.00

LSE

12:27:02

167

4,199.50

LSE

12:27:38

89

4,199.50

CBOE CXE

12:27:38

233

4,199.50

LSE

12:27:38

153

4,198.00

LSE

12:28:09

149

4,196.50

LSE

12:28:55

255

4,199.50

CBOE CXE

12:29:50

277

4,199.50

LSE

12:29:50

217

4,199.50

LSE

12:29:50

122

4,197.00

LSE

12:31:00

23

4,197.00

LSE

12:31:02

330

4,195.50

LSE

12:31:03

140

4,195.50

CBOE CXE

12:31:05

100

4,198.00

CBOE CXE

12:32:31

110

4,198.00

CBOE CXE

12:32:34

43

4,198.00

CBOE CXE

12:32:34

374

4,198.00

LSE

12:32:34

85

4,198.00

LSE

12:33:02

83

4,197.00

CBOE CXE

12:33:14

209

4,197.00

LSE

12:33:14

4

4,199.00

Turquoise

12:34:26

173

4,199.00

CBOE BXE

12:34:26

431

4,199.00

CBOE CXE

12:34:26

105

4,199.00

Turquoise

12:34:26

100

4,199.00

CBOE CXE

12:34:28

1

4,202.50

Turquoise

12:35:52

100

4,203.00

CBOE CXE

12:35:53

71

4,203.00

CBOE CXE

12:35:53

54

4,203.00

CBOE CXE

12:35:53

65

4,203.00

CBOE CXE

12:35:53

100

4,203.00

CBOE CXE

12:35:53

215

4,203.00

CBOE CXE

12:35:53

100

4,203.00

CBOE CXE

12:35:53

48

4,203.00

CBOE CXE

12:35:53

38

4,205.00

CBOE CXE

12:37:40

215

4,205.00

CBOE BXE

12:37:40

516

4,205.00

CBOE CXE

12:37:40

162

4,203.00

LSE

12:38:10

129

4,200.50

LSE

12:38:56

228

4,199.50

LSE

12:39:02

194

4,201.00

CBOE CXE

12:40:24

361

4,201.00

LSE

12:40:31

142

4,201.00

CBOE CXE

12:40:31

98

4,202.50

CBOE BXE

12:42:01

188

4,202.50

CBOE CXE

12:42:01

196

4,202.50

LSE

12:42:01

267

4,202.50

LSE

12:42:01

159

4,201.50

LSE

12:42:36

153

4,200.50

LSE

12:42:43

290

4,203.00

Turquoise

12:44:23

200

4,203.00

Turquoise

12:44:32

356

4,203.00

Turquoise

12:44:32

150

4,203.50

CBOE CXE

12:45:42

160

4,203.50

LSE

12:45:42

8

4,204.00

CBOE CXE

12:46:21

46

4,204.50

CBOE BXE

12:46:25

222

4,204.50

CBOE BXE

12:46:27

495

4,204.50

CBOE CXE

12:46:27

144

4,204.50

LSE

12:47:08

67

4,205.50

CBOE BXE

12:48:06

130

4,205.50

CBOE BXE

12:48:06

170

4,205.50

LSE

12:48:06

378

4,205.50

LSE

12:48:06

128

4,205.50

Turquoise

12:49:51

150

4,205.50

Turquoise

12:49:54

31

4,205.50

Turquoise

12:49:54

216

4,205.50

Turquoise

12:49:54

208

4,205.50

Turquoise

12:49:54

125

4,205.50

Turquoise

12:49:56

698

4,207.00

LSE

12:51:29

12

4,208.00

CBOE CXE

12:52:42

188

4,208.00

CBOE CXE

12:52:42

128

4,208.00

CBOE CXE

12:52:42

99

4,208.00

CBOE CXE

12:52:42

215

4,207.50

CBOE CXE

12:53:32

44

4,207.50

Turquoise

12:53:32

111

4,207.50

Turquoise

12:54:05

44

4,207.50

Turquoise

12:54:08

268

4,207.50

LSE

12:54:08

34

4,207.50

Turquoise

12:54:08

160

4,207.50

LSE

12:54:08

163

4,207.50

LSE

12:54:08

78

4,207.50

LSE

12:54:08

125

4,207.00

LSE

12:54:47

159

4,206.50

LSE

12:54:47

215

4,208.50

CBOE CXE

12:56:14

215

4,208.50

CBOE CXE

12:56:14

47

4,208.50

CBOE CXE

12:56:14

67

4,208.50

CBOE CXE

12:56:14

242

4,208.50

CBOE CXE

12:56:14

146

4,207.00

LSE

12:57:30

285

4,208.50

CBOE CXE

12:58:35

3

4,209.00

CBOE CXE

12:58:35

54

4,209.00

CBOE CXE

12:58:35

53

4,209.00

CBOE CXE

12:58:35

351

4,209.00

CBOE CXE

12:58:36

56

4,209.00

Turquoise

12:58:36

30

4,209.00

Turquoise

12:58:36

132

4,208.00

LSE

12:58:38

110

4,207.00

LSE

12:59:12

261

4,206.50

LSE

13:00:04

261

4,206.50

LSE

13:00:10

106

4,206.50

CBOE CXE

13:00:12

96

4,206.00

LSE

13:01:03

288

4,205.50

LSE

13:01:30

115

4,205.50

CBOE CXE

13:01:40

108

4,206.00

LSE

13:02:18

120

4,206.00

LSE

13:02:18

122

4,206.00

LSE

13:02:18

257

4,206.00

LSE

13:02:18

1

4,206.00

LSE

13:02:18

178

4,206.00

LSE

13:02:18

46

4,206.00

LSE

13:02:18

128

4,204.50

LSE

13:03:26

117

4,203.50

CBOE CXE

13:03:52

282

4,203.50

LSE

13:03:52

105

4,205.00

CBOE CXE

13:04:28

264

4,205.00

LSE

13:04:28

248

4,207.00

LSE

13:05:27

125

4,207.00

LSE

13:05:27

97

4,207.00

LSE

13:05:27

321

4,207.00

LSE

13:05:27

132

4,205.50

LSE

13:06:33

58

4,208.00

CBOE CXE

13:07:08

183

4,208.50

CBOE CXE

13:07:23

451

4,208.50

LSE

13:07:23

86

4,208.50

CBOE BXE

13:07:23

43

4,208.50

Turquoise

13:07:23

55

4,208.50

Turquoise

13:07:23

52

4,205.50

Turquoise

13:08:57

44

4,205.50

Turquoise

13:08:57

99

4,205.50

Turquoise

13:08:57

43

4,205.50

Turquoise

13:08:57

92

4,205.50

Turquoise

13:08:57

44

4,205.50

Turquoise

13:08:57

359

4,205.50

Turquoise

13:08:57

32

4,205.50

Turquoise

13:08:57

21

4,205.50

Turquoise

13:08:57

440

4,204.00

LSE

13:10:30

178

4,204.00

CBOE CXE

13:10:38

84

4,204.00

CBOE BXE

13:10:38

40

4,204.00

Turquoise

13:10:38

54

4,204.00

Turquoise

13:10:38

64

4,203.50

CBOE CXE

13:11:39

48

4,203.50

CBOE CXE

13:11:52

285

4,203.50

LSE

13:11:52

204

4,203.50

CBOE BXE

13:12:38

48

4,203.50

CBOE BXE

13:12:38

11

4,203.50

Turquoise

13:12:38

95

4,203.50

Turquoise

13:12:38

175

4,204.50

Turquoise

13:13:24

200

4,205.50

CBOE CXE

13:13:40

47

4,205.50

CBOE CXE

13:13:40

215

4,205.50

CBOE CXE

13:13:40

215

4,205.50

CBOE CXE

13:13:40

66

4,205.50

LSE

13:13:40

11

4,205.00

CBOE CXE

13:14:59

203

4,205.00

CBOE CXE

13:14:59

46

4,205.00

CBOE CXE

13:14:59

200

4,205.00

CBOE CXE

13:14:59

87

4,205.00

CBOE CXE

13:14:59

50

4,205.00

CBOE CXE

13:14:59

95

4,205.00

CBOE CXE

13:14:59

215

4,208.50

CBOE CXE

13:16:44

213

4,208.50

CBOE CXE

13:16:44

213

4,208.50

CBOE CXE

13:16:44

212

4,208.50

CBOE CXE

13:16:44

133

4,207.00

LSE

13:17:56

156

4,207.50

LSE

13:18:23

500

4,207.50

LSE

13:18:23

126

4,207.50

LSE

13:18:23

128

4,208.00

CBOE BXE

13:20:15

37

4,208.00

CBOE CXE

13:20:15

114

4,208.00

CBOE CXE

13:20:17

53

4,208.00

CBOE CXE

13:20:17

89

4,208.00

Turquoise

13:20:17

151

4,208.00

LSE

13:20:17

263

4,208.00

LSE

13:20:17

165

4,207.50

LSE

13:20:44

171

4,206.50

LSE

13:21:18

218

4,206.00

LSE

13:21:25

91

4,206.00

LSE

13:21:41

157

4,205.00

LSE

13:22:02

94

4,204.50

CBOE CXE

13:22:16

218

4,204.50

LSE

13:22:16

28

4,205.00

CBOE BXE

13:23:20

15

4,205.00

CBOE BXE

13:23:20

36

4,205.00

LSE

13:23:20

139

4,205.00

LSE

13:23:20

97

4,205.00

LSE

13:23:20

122

4,205.00

CBOE CXE

13:23:20

108

4,205.00

CBOE CXE

13:23:20

35

4,205.00

Turquoise

13:23:20

29

4,205.00

Turquoise

13:23:20

20

4,206.50

CBOE BXE

13:24:31

51

4,206.50

CBOE BXE

13:24:31

39

4,206.50

CBOE BXE

13:24:32

124

4,206.50

Turquoise

13:24:38

551

4,206.50

LSE

13:24:38

146

4,206.00

LSE

13:25:16

93

4,205.00

CBOE CXE

13:25:34

226

4,205.00

LSE

13:25:34

83

4,207.50

CBOE CXE

13:27:05

53

4,207.50

CBOE CXE

13:27:05

73

4,207.50

Turquoise

13:27:05

35

4,207.50

Turquoise

13:27:05

20

4,207.50

Turquoise

13:27:05

6

4,207.50

CBOE CXE

13:27:05

54

4,207.50

Turquoise

13:27:05

61

4,207.50

CBOE CXE

13:27:05

87

4,207.50

LSE

13:27:05

260

4,208.00

CBOE CXE

13:27:48

96

4,208.00

LSE

13:27:48

471

4,208.00

LSE

13:27:48

27

4,206.00

LSE

13:28:31

43

4,207.00

Turquoise

13:29:10

251

4,207.00

LSE

13:29:10

44

4,207.00

Turquoise

13:29:10

153

4,207.00

LSE

13:29:10

102

4,207.00

Turquoise

13:29:10

95

4,207.00

Turquoise

13:29:10

187

4,207.00

LSE

13:29:10

6

4,207.00

LSE

13:29:10

18

4,207.00

CBOE BXE

13:30:28

21

4,207.00

CBOE CXE

13:30:28

4

4,207.00

Turquoise

13:30:28

42

4,207.00

LSE

13:30:28

34

4,207.00

Turquoise

13:30:28

167

4,207.00

CBOE CXE

13:30:30

392

4,207.00

LSE

13:30:30

50

4,210.00

CBOE CXE

13:31:30

26

4,210.00

CBOE CXE

13:31:30

44

4,210.50

Turquoise

13:31:33

44

4,210.50

Turquoise

13:31:33

50

4,210.50

Turquoise

13:31:34

516

4,210.50

LSE

13:31:34

87

4,210.50

LSE

13:31:34

215

4,210.50

CBOE CXE

13:32:32

215

4,210.50

CBOE CXE

13:32:32

29

4,210.50

CBOE CXE

13:32:33

62

4,210.50

CBOE CXE

13:32:33

217

4,210.50

LSE

13:32:33

163

4,213.00

LSE

13:33:00

34

4,212.00

LSE

13:33:03

100

4,211.00

LSE

13:33:18

48

4,211.00

LSE

13:33:18

26

4,210.00

LSE

13:33:28

100

4,209.00

LSE

13:33:33

91

4,209.00

LSE

13:33:37

145

4,208.00

LSE

13:33:46

748

4,210.50

CBOE CXE

13:34:45

259

4,211.00

LSE

13:35:40

106

4,211.00

CBOE CXE

13:35:42

204

4,210.00

LSE

13:36:00

153

4,212.00

LSE

13:36:40

187

4,212.00

LSE

13:36:40

247

4,212.00

LSE

13:36:40

85

4,212.00

LSE

13:36:40

98

4,210.00

CBOE CXE

13:37:42

38

4,210.00

LSE

13:37:42

618

4,212.00

CBOE CXE

13:38:02

283

4,212.00

Turquoise

13:38:02

179

4,210.50

LSE

13:38:58

215

4,213.50

CBOE CXE

13:39:31

54

4,213.50

CBOE CXE

13:39:31

46

4,213.50

CBOE CXE

13:39:31

200

4,213.50

CBOE CXE

13:39:31

19

4,213.50

CBOE CXE

13:39:31

314

4,213.50

CBOE CXE

13:39:31

29

4,213.50

CBOE CXE

13:39:31

171

4,211.00

LSE

13:40:02

156

4,209.50

LSE

13:41:01

200

4,210.00

CBOE CXE

13:41:20

29

4,210.00

CBOE CXE

13:41:20

109

4,210.00

CBOE CXE

13:41:20

438

4,212.50

LSE

13:41:54

3

4,213.50

CBOE BXE

13:41:56

100

4,213.50

LSE

13:41:56

32

4,213.50

LSE

13:42:01

226

4,213.50

LSE

13:42:01

52

4,212.00

LSE

13:42:23

183

4,216.00

LSE

13:43:39

29

4,216.00

LSE

13:43:39

153

4,216.00

LSE

13:43:39

187

4,216.00

LSE

13:43:39

228

4,216.00

LSE

13:43:39

125

4,216.00

LSE

13:43:39

33

4,217.50

CBOE CXE

13:44:42

137

4,217.50

CBOE CXE

13:44:42

68

4,217.50

CBOE CXE

13:44:42

200

4,217.50

CBOE CXE

13:44:42

215

4,217.50

CBOE CXE

13:44:42

77

4,217.50

CBOE CXE

13:44:42

82

4,216.00

LSE

13:45:00

90

4,220.00

CBOE CXE

13:45:55

100

4,220.00

CBOE CXE

13:45:55

51

4,220.00

CBOE CXE

13:45:55

274

4,220.00

LSE

13:45:55

182

4,220.00

LSE

13:45:55

108

4,220.00

LSE

13:45:55

165

4,218.50

LSE

13:46:30

190

4,217.50

LSE

13:46:36

32

4,217.00

LSE

13:46:51

115

4,217.00

LSE

13:46:51

155

4,215.50

LSE

13:47:02

69

4,216.00

LSE

13:47:28

69

4,216.00

LSE

13:47:28

43

4,216.00

LSE

13:47:28

169

4,215.00

LSE

13:47:34

19

4,215.00

LSE

13:48:01

96

4,215.00

LSE

13:48:05

24

4,215.00

LSE

13:48:05

96

4,215.00

LSE

13:48:05

95

4,215.00

CBOE CXE

13:48:05

88

4,216.00

CBOE CXE

13:48:34

210

4,216.00

LSE

13:48:34

156

4,215.00

LSE

13:48:56

6

4,214.00

LSE

13:49:01

100

4,214.00

CBOE CXE

13:49:01

58

4,214.00

LSE

13:49:01

69

4,215.50

CBOE CXE

13:50:00

74

4,215.50

CBOE CXE

13:50:00

80

4,215.50

LSE

13:50:00

10

4,215.50

LSE

13:50:00

20

4,215.50

LSE

13:50:00

200

4,215.50

LSE

13:50:00

42

4,215.50

LSE

13:50:00

144

4,214.50

LSE

13:50:12

102

4,216.00

LSE

13:50:44

87

4,216.00

LSE

13:50:44

10

4,216.00

LSE

13:50:44

87

4,216.00

LSE

13:50:44

100

4,216.00

CBOE CXE

13:50:54

17

4,216.00

CBOE CXE

13:50:55

215

4,215.00

LSE

13:51:16

126

4,216.50

CBOE CXE

13:51:44

139

4,216.50

LSE

13:51:44

161

4,216.50

LSE

13:51:44

45

4,215.00

LSE

13:51:48

100

4,217.00

LSE

13:52:40

43

4,217.00

CBOE CXE

13:52:41

89

4,217.00

CBOE CXE

13:52:41

176

4,217.00

LSE

13:52:41

30

4,217.00

LSE

13:52:41

18

4,219.50

CBOE CXE

13:53:25

65

4,219.50

CBOE CXE

13:53:25

52

4,220.00

LSE

13:53:39

757

4,220.50

LSE

13:53:39

6

4,219.00

LSE

13:54:04

100

4,219.00

LSE

13:54:04

31

4,219.00

LSE

13:54:04

131

4,219.50

CBOE CXE

13:54:41

1

4,219.50

LSE

13:54:41

173

4,219.50

LSE

13:54:42

132

4,219.50

LSE

13:54:42

109

4,218.00

LSE

13:55:02

86

4,219.00

CBOE CXE

13:55:35

202

4,219.00

LSE

13:55:35

169

4,218.00

LSE

13:55:57

34

4,217.00

LSE

13:55:57

161

4,217.00

LSE

13:56:00

80

4,217.00

LSE

13:56:22

1

4,217.50

LSE

13:57:01

137

4,217.50

LSE

13:57:01

362

4,217.50

LSE

13:57:01

140

4,217.50

LSE

13:57:01

113

4,217.50

LSE

13:57:01

100

4,216.50

LSE

13:57:47

58

4,216.50

LSE

13:57:53

183

4,217.00

CBOE CXE

13:58:43

454

4,217.00

LSE

13:58:43

46

4,217.00

Turquoise

13:58:43

50

4,217.00

Turquoise

13:58:43

51

4,216.00

LSE

13:59:17

100

4,216.00

CBOE CXE

13:59:17

215

4,217.50

CBOE CXE

13:59:45

44

4,217.50

CBOE BXE

13:59:45

44

4,217.50

CBOE BXE

13:59:45

215

4,217.50

CBOE CXE

13:59:45

50

4,217.50

CBOE BXE

13:59:45

57

4,217.50

CBOE CXE

13:59:45

95

4,217.50

CBOE BXE

13:59:45

32

4,217.00

LSE

14:00:01

141

4,215.50

LSE

14:00:24

158

4,215.00

LSE

14:00:25

100

4,214.50

LSE

14:00:30

80

4,214.50

LSE

14:00:31

100

4,213.00

LSE

14:00:57

30

4,213.00

LSE

14:00:58

37

4,213.00

LSE

14:00:58

30

4,213.00

LSE

14:00:58

153

4,212.00

LSE

14:01:10

171

4,211.50

LSE

14:01:39

113

4,210.50

CBOE CXE

14:02:00

261

4,210.50

LSE

14:02:00

87

4,209.50

LSE

14:02:00

62

4,209.50

LSE

14:02:00

100

4,210.00

LSE

14:03:31

605

4,210.00

LSE

14:03:34

74

4,210.50

LSE

14:03:40

215

4,211.00

CBOE CXE

14:03:41

206

4,211.00

CBOE CXE

14:03:41

58

4,211.50

LSE

14:04:27

159

4,211.50

CBOE CXE

14:04:30

60

4,211.50

LSE

14:04:30

32

4,211.50

LSE

14:04:30

71

4,211.50

CBOE CXE

14:04:31

383

4,211.50

LSE

14:04:31

164

4,210.00

LSE

14:04:40

100

4,208.00

LSE

14:05:20

93

4,208.00

LSE

14:05:20

97

4,207.00

CBOE CXE

14:05:29

215

4,207.00

CBOE CXE

14:05:47

14

4,207.00

LSE

14:05:47

27

4,207.00

CBOE CXE

14:06:18

128

4,207.00

Turquoise

14:06:18

153

4,207.00

LSE

14:06:18

232

4,207.00

LSE

14:06:18

228

4,207.00

LSE

14:06:18

179

4,204.50

LSE

14:06:46

190

4,205.50

CBOE CXE

14:07:45

457

4,205.50

LSE

14:07:45

98

4,205.50

Turquoise

14:07:45

169

4,203.50

LSE

14:08:01

130

4,202.00

LSE

14:08:11

762

4,203.00

LSE

14:09:30

153

4,201.50

LSE

14:09:37

32

4,203.50

LSE

14:11:00

493

4,203.50

LSE

14:11:00

137

4,203.50

CBOE CXE

14:11:05

322

4,203.50

LSE

14:11:05

91

4,201.50

LSE

14:11:26

77

4,201.50

LSE

14:11:28

100

4,202.00

Turquoise

14:12:22

214

4,202.00

Turquoise

14:12:22

312

4,202.00

LSE

14:12:23

135

4,202.00

LSE

14:12:44

224

4,201.50

LSE

14:12:46

191

4,201.50

LSE

14:13:49

140

4,201.50

LSE

14:13:49

176

4,201.50

LSE

14:13:49

171

4,201.50

LSE

14:13:49

102

4,200.50

LSE

14:14:16

70

4,200.50

LSE

14:14:16

174

4,200.00

LSE

14:14:23

90

4,199.50

LSE

14:14:39

54

4,199.50

LSE

14:14:42

23

4,199.50

LSE

14:14:45

179

4,199.50

LSE

14:14:45

61

4,198.50

LSE

14:15:21

112

4,198.50

LSE

14:15:29

101

4,198.00

CBOE CXE

14:15:40

71

4,198.00

LSE

14:15:40

170

4,198.00

LSE

14:15:40

158

4,197.00

LSE

14:15:50

44

4,196.50

Turquoise

14:16:47

191

4,196.50

LSE

14:16:47

43

4,196.50

Turquoise

14:16:47

353

4,196.50

LSE

14:16:47

109

4,196.50

Turquoise

14:16:47

87

4,195.50

LSE

14:17:02

44

4,194.50

LSE

14:17:46

59

4,194.50

LSE

14:17:51

69

4,194.50

LSE

14:17:59

142

4,193.00

CBOE CXE

14:18:01

345

4,193.00

LSE

14:18:01

181

4,191.50

LSE

14:18:23

13

4,191.50

LSE

14:18:23

44

4,193.00

Turquoise

14:19:20

262

4,193.00

LSE

14:19:20

101

4,193.00

Turquoise

14:19:20

183

4,193.00

LSE

14:19:20

100

4,193.00

Turquoise

14:19:20

95

4,193.00

Turquoise

14:19:20

87

4,192.00

LSE

14:19:26

188

4,190.50

LSE

14:19:54

102

4,189.50

LSE

14:20:12

60

4,189.50

LSE

14:20:12

2

4,189.50

LSE

14:20:13

191

4,188.50

LSE

14:20:26

211

4,188.00

LSE

14:20:47

171

4,187.00

LSE

14:21:19

43

4,187.00

CBOE BXE

14:21:40

100

4,187.00

CBOE BXE

14:21:40

75

4,187.00

Turquoise

14:21:40

78

4,187.00

LSE

14:21:40

193

4,187.00

Turquoise

14:21:40

191

4,187.00

LSE

14:21:40

93

4,187.00

LSE

14:21:40

200

4,185.00

LSE

14:22:18

282

4,186.00

LSE

14:22:50

71

4,186.00

LSE

14:22:56

43

4,186.00

LSE

14:22:57

100

4,185.50

Turquoise

14:23:29

383

4,185.50

LSE

14:23:29

74

4,185.50

LSE

14:23:29

130

4,185.00

LSE

14:23:39

60

4,185.00

LSE

14:23:39

22

4,183.50

LSE

14:24:10

125

4,184.00

LSE

14:24:31

220

4,184.00

LSE

14:24:31

191

4,184.00

LSE

14:24:31

100

4,184.00

Turquoise

14:24:31

133

4,184.00

LSE

14:24:31

43

4,185.50

LSE

14:25:33

194

4,186.50

LSE

14:25:39

181

4,186.50

LSE

14:25:39

360

4,186.50

LSE

14:25:39

9

4,189.50

CBOE BXE

14:26:35

78

4,189.50

CBOE CXE

14:26:35

190

4,189.50

CBOE CXE

14:26:38

102

4,189.50

Turquoise

14:26:38

461

4,189.50

LSE

14:26:38

100

4,191.00

CBOE BXE

14:27:35

54

4,191.00

CBOE BXE

14:27:35

220

4,191.00

LSE

14:27:35

191

4,191.00

LSE

14:27:35

52

4,191.00

LSE

14:27:35

200

4,190.00

CBOE CXE

14:28:19

138

4,190.00

CBOE CXE

14:28:19

42

4,190.00

Turquoise

14:28:19

186

4,193.00

CBOE CXE

14:28:58

87

4,193.00

CBOE BXE

14:28:58

101

4,193.00

Turquoise

14:28:58

459

4,193.00

LSE

14:28:58

128

4,193.00

CBOE CXE

14:29:48

53

4,193.00

CBOE CXE

14:29:48

70

4,193.00

Turquoise

14:29:48

58

4,193.00

Turquoise

14:29:48

167

4,193.00

CBOE CXE

14:29:48

215

4,193.00

CBOE CXE

14:30:17

136

4,193.00

CBOE CXE

14:30:17

100

4,193.00

Turquoise

14:30:17

105

4,193.00

Turquoise

14:30:17

52

4,193.00

CBOE CXE

14:30:32

51

4,193.00

CBOE CXE

14:30:32

65

4,193.00

CBOE CXE

14:30:32

100

4,193.00

Turquoise

14:30:32

103

4,193.00

Turquoise

14:30:32

194

4,191.50

LSE

14:30:37

100

4,191.50

CBOE BXE

14:31:01

53

4,191.50

CBOE BXE

14:31:01

100

4,191.50

Turquoise

14:31:01

151

4,191.50

LSE

14:31:01

130

4,191.50

LSE

14:31:01

25

4,191.50

LSE

14:31:01

197

4,190.50

LSE

14:31:14

130

4,192.00

CBOE CXE

14:31:47

19

4,192.00

CBOE CXE

14:31:47

1,170

4,192.00

CBOE CXE

14:31:48

475

4,192.50

LSE

14:32:22

275

4,192.50

LSE

14:32:22

55

4,193.50

LSE

14:33:00

21

4,193.50

CBOE BXE

14:33:02

58

4,193.50

CBOE BXE

14:33:08

141

4,193.50

LSE

14:33:08

170

4,193.50

CBOE CXE

14:33:12

216

4,193.50

LSE

14:33:12

89

4,194.00

LSE

14:33:15

2

4,194.50

CBOE BXE

14:33:18

72

4,195.00

LSE

14:33:24

64

4,195.00

LSE

14:33:25

296

4,195.00

CBOE CXE

14:33:25

192

4,195.00

LSE

14:33:25

301

4,195.00

LSE

14:33:25

4

4,195.00

CBOE BXE

14:33:25

174

4,195.00

CBOE CXE

14:33:47

62

4,195.00

LSE

14:33:47

353

4,195.00

LSE

14:33:47

60

4,194.00

LSE

14:33:58

32

4,194.00

LSE

14:33:58

84

4,194.00

LSE

14:33:58

100

4,194.50

CBOE BXE

14:34:16

200

4,194.50

CBOE CXE

14:34:16

100

4,194.50

CBOE CXE

14:34:16

79

4,194.50

CBOE CXE

14:34:16

95

4,194.50

Turquoise

14:34:16

39

4,195.00

CBOE BXE

14:34:55

39

4,195.00

CBOE BXE

14:34:55

6

4,195.00

CBOE BXE

14:34:55

41

4,195.50

LSE

14:35:07

19

4,195.50

LSE

14:35:08

100

4,195.50

LSE

14:35:08

100

4,195.50

LSE

14:35:08

95

4,195.50

CBOE CXE

14:35:08

100

4,195.50

LSE

14:35:08

114

4,195.50

LSE

14:35:08

52

4,195.50

Turquoise

14:35:08

234

4,195.50

CBOE CXE

14:35:08

129

4,195.50

Turquoise

14:35:08

100

4,195.50

LSE

14:35:08

179

4,195.50

LSE

14:35:08

100

4,194.50

CBOE BXE

14:35:44

53

4,194.50

CBOE BXE

14:35:44

44

4,194.50

Turquoise

14:35:44

43

4,194.50

Turquoise

14:35:44

119

4,194.50

Turquoise

14:35:44

100

4,194.50

Turquoise

14:35:44

100

4,194.50

CBOE BXE

14:35:44

19

4,194.50

CBOE CXE

14:35:44

44

4,194.50

Turquoise

14:35:44

43

4,194.50

Turquoise

14:35:44

13

4,193.00

CBOE CXE

14:35:45

90

4,193.00

LSE

14:35:45

130

4,193.00

LSE

14:35:45

78

4,193.00

LSE

14:36:03

98

4,192.50

CBOE CXE

14:36:09

240

4,192.50

LSE

14:36:08

99

4,191.50

CBOE CXE

14:36:20

117

4,191.50

LSE

14:36:20

128

4,191.50

LSE

14:36:20

97

4,191.00

CBOE CXE

14:36:32

244

4,191.00

LSE

14:36:33

215

4,192.50

CBOE CXE

14:37:15

67

4,192.50

CBOE CXE

14:37:15

215

4,192.50

CBOE CXE

14:37:15

139

4,192.50

CBOE CXE

14:37:21

85

4,192.50

LSE

14:37:21

72

4,192.50

CBOE CXE

14:37:23

57

4,192.50

Turquoise

14:37:23

134

4,192.50

LSE

14:37:24

131

4,192.00

CBOE CXE

14:37:55

100

4,192.00

CBOE BXE

14:37:55

220

4,192.00

LSE

14:37:55

191

4,192.00

LSE

14:37:55

135

4,192.00

LSE

14:37:55

70

4,192.00

LSE

14:37:55

43

4,192.50

Turquoise

14:38:24

44

4,192.50

Turquoise

14:38:24

78

4,193.50

CBOE CXE

14:38:34

139

4,193.50

CBOE CXE

14:38:36

46

4,193.50

CBOE CXE

14:38:37

454

4,193.50

CBOE CXE

14:38:37

31

4,193.50

CBOE CXE

14:38:38

1

4,194.00

LSE

14:39:15

100

4,195.50

LSE

14:39:29

100

4,195.50

LSE

14:39:29

100

4,195.50

LSE

14:39:30

134

4,196.00

CBOE CXE

14:39:41

191

4,196.00

LSE

14:39:41

118

4,196.00

LSE

14:39:41

100

4,196.00

Turquoise

14:39:41

421

4,196.00

LSE

14:39:41

185

4,196.00

LSE

14:39:42

96

4,195.00

CBOE CXE

14:40:01

239

4,195.00

LSE

14:40:01

215

4,195.00

CBOE CXE

14:40:25

107

4,195.00

CBOE CXE

14:40:25

67

4,195.00

CBOE CXE

14:40:25

44

4,195.00

Turquoise

14:40:25

43

4,195.00

Turquoise

14:40:25

78

4,195.00

CBOE CXE

14:40:25

95

4,195.00

Turquoise

14:40:25

12

4,195.00

CBOE CXE

14:40:25

71

4,195.00

CBOE CXE

14:40:25

33

4,195.00

CBOE CXE

14:40:25

100

4,196.50

LSE

14:41:16

42

4,196.50

LSE

14:41:17

100

4,196.50

LSE

14:41:17

124

4,197.00

CBOE CXE

14:41:18

100

4,197.00

LSE

14:41:18

198

4,197.00

CBOE CXE

14:41:19

330

4,197.00

LSE

14:41:19

97

4,196.50

LSE

14:41:52

109

4,196.50

LSE

14:41:52

529

4,196.50

LSE

14:41:52

111

4,196.00

LSE

14:41:57

40

4,196.00

LSE

14:41:57

100

4,196.50

CBOE BXE

14:42:36

37

4,196.50

LSE

14:42:36

191

4,196.50

LSE

14:42:36

141

4,196.50

LSE

14:42:36

93

4,196.50

LSE

14:42:36

35

4,198.00

CBOE BXE

14:43:05

38

4,198.00

CBOE BXE

14:43:05

54

4,198.00

Turquoise

14:43:05

35

4,198.00

Turquoise

14:43:05

100

4,198.00

LSE

14:43:06

100

4,198.00

LSE

14:43:07

100

4,198.00

LSE

14:43:07

65

4,198.00

LSE

14:43:08

100

4,198.00

CBOE CXE

14:43:08

46

4,198.00

CBOE CXE

14:43:08

54

4,198.00

Turquoise

14:43:08

24

4,198.00

CBOE CXE

14:43:08

15

4,197.50

LSE

14:43:10

102

4,197.50

LSE

14:43:11

22

4,197.00

LSE

14:43:13

100

4,197.50

CBOE BXE

14:43:46

49

4,197.50

CBOE BXE

14:43:46

143

4,197.50

CBOE BXE

14:43:46

70

4,197.50

Turquoise

14:43:46

43

4,197.50

Turquoise

14:43:46

44

4,197.50

Turquoise

14:43:46

103

4,197.50

Turquoise

14:43:46

95

4,197.50

Turquoise

14:43:46

54

4,197.50

Turquoise

14:43:46

5

4,197.50

Turquoise

14:43:46

55

4,197.00

LSE

14:43:59

44

4,197.00

LSE

14:43:59

30

4,197.00

LSE

14:44:06

211

4,196.50

LSE

14:44:25

56

4,196.50

LSE

14:44:25

31

4,195.50

LSE

14:44:26

123

4,195.50

LSE

14:44:26

91

4,195.50

LSE

14:44:26

44

4,195.50

CBOE BXE

14:44:57

100

4,195.50

CBOE BXE

14:44:57

424

4,195.50

CBOE BXE

14:44:57

191

4,195.50

CBOE BXE

14:44:57

111

4,194.50

LSE

14:45:36

74

4,194.50

CBOE CXE

14:45:37

100

4,194.50

CBOE BXE

14:45:37

191

4,194.50

LSE

14:45:37

165

4,194.50

LSE

14:45:37

160

4,194.50

LSE

14:45:37

100

4,194.50

LSE

14:45:37

23

4,193.50

LSE

14:46:03

100

4,194.50

CBOE BXE

14:46:18

1

4,194.50

CBOE BXE

14:46:18

251

4,194.50

CBOE BXE

14:46:18

175

4,194.50

CBOE BXE

14:46:18

119

4,194.50

CBOE BXE

14:46:18

149

4,193.50

LSE

14:46:21

181

4,194.50

CBOE CXE

14:47:01

100

4,194.50

LSE

14:47:01

33

4,195.50

LSE

14:47:40

191

4,195.50

LSE

14:47:40

134

4,195.50

LSE

14:47:40

66

4,195.50

LSE

14:47:40

138

4,195.50

LSE

14:47:52

624

4,195.50

LSE

14:47:52

55

4,195.00

LSE

14:47:58

40

4,195.00

LSE

14:47:58

86

4,196.50

CBOE BXE

14:48:19

62

4,196.50

CBOE BXE

14:48:19

137

4,196.50

CBOE CXE

14:48:19

236

4,196.50

CBOE CXE

14:48:19

157

4,196.50

Turquoise

14:48:19

100

4,195.50

LSE

14:48:23

31

4,195.50

LSE

14:48:23

215

4,196.50

CBOE CXE

14:49:00

45

4,196.50

CBOE CXE

14:49:00

44

4,196.50

Turquoise

14:49:00

165

4,196.50

LSE

14:49:00

43

4,196.50

Turquoise

14:49:00

100

4,195.50

LSE

14:49:11

34

4,197.00

LSE

14:49:40

118

4,197.00

LSE

14:49:40

37

4,197.00

CBOE CXE

14:49:43

107

4,197.00

CBOE CXE

14:49:43

19

4,197.00

Turquoise

14:49:43

217

4,197.00

LSE

14:49:43

44

4,197.00

Turquoise

14:49:43

191

4,197.00

LSE

14:49:43

43

4,197.00

Turquoise

14:49:43

165

4,197.00

LSE

14:49:43

215

4,196.50

CBOE CXE

14:50:21

125

4,196.50

CBOE CXE

14:50:21

43

4,196.50

Turquoise

14:50:21

44

4,196.50

Turquoise

14:50:21

77

4,196.50

Turquoise

14:50:21

44

4,196.00

Turquoise

14:50:48

43

4,196.00

Turquoise

14:50:48

31

4,196.00

LSE

14:50:48

165

4,196.00

LSE

14:50:48

191

4,196.00

LSE

14:50:48

43

4,196.00

Turquoise

14:50:48

42

4,196.00

Turquoise

14:50:48

140

4,197.50

CBOE CXE

14:51:14

78

4,197.50

Turquoise

14:51:14

332

4,197.50

LSE

14:51:14

259

4,196.50

LSE

14:51:37

145

4,196.50

CBOE BXE

14:51:55

170

4,196.50

LSE

14:51:55

209

4,196.50

LSE

14:51:55

79

4,196.00

LSE

14:51:58

61

4,196.00

LSE

14:51:58

126

4,196.00

LSE

14:51:58

139

4,196.50

LSE

14:52:38

20

4,196.50

Turquoise

14:52:38

165

4,196.50

LSE

14:52:38

191

4,196.50

LSE

14:52:38

229

4,196.50

LSE

14:52:38

190

4,196.00

CBOE BXE

14:53:12

184

4,196.00

LSE

14:53:12

100

4,196.00

Turquoise

14:53:12

95

4,196.00

Turquoise

14:53:12

23

4,195.50

LSE

14:53:28

100

4,196.00

CBOE BXE

14:53:50

91

4,196.00

Turquoise

14:53:50

73

4,196.00

Turquoise

14:53:50

100

4,196.00

Turquoise

14:53:50

41

4,196.00

LSE

14:53:50

165

4,196.00

LSE

14:53:50

191

4,196.00

LSE

14:53:50

118

4,196.00

CBOE CXE

14:53:50

62

4,196.00

LSE

14:53:50

92

4,196.50

CBOE CXE

14:54:27

225

4,196.50

CBOE CXE

14:54:27

35

4,196.50

Turquoise

14:54:27

130

4,196.50

LSE

14:54:27

26

4,196.50

LSE

14:54:27

78

4,198.50

LSE

14:54:52

135

4,198.50

LSE

14:54:52

165

4,198.50

LSE

14:54:52

143

4,198.50

LSE

14:54:52

177

4,198.50

LSE

14:54:52

55

4,198.50

LSE

14:54:52

58

4,197.50

LSE

14:55:11

179

4,197.50

LSE

14:55:11

98

4,197.50

CBOE BXE

14:55:43

193

4,197.50

CBOE CXE

14:55:43

165

4,197.50

LSE

14:55:43

143

4,197.50

LSE

14:55:43

140

4,197.50

LSE

14:55:43

52

4,198.00

CBOE BXE

14:56:31

26

4,198.00

CBOE CXE

14:56:31

44

4,198.00

CBOE BXE

14:56:31

44

4,198.00

CBOE BXE

14:56:31

140

4,198.00

LSE

14:56:31

2

4,198.00

LSE

14:56:31

80

4,198.00

LSE

14:56:31

165

4,198.00

LSE

14:56:31

143

4,198.00

LSE

14:56:31

34

4,201.00

LSE

14:57:06

165

4,201.00

LSE

14:57:06

63

4,201.00

LSE

14:57:06

440

4,201.00

LSE

14:57:10

154

4,201.00

LSE

14:57:10

100

4,202.00

CBOE CXE

14:57:52

88

4,202.00

CBOE CXE

14:57:52

35

4,202.00

Turquoise

14:57:52

143

4,202.00

LSE

14:57:52

73

4,202.00

Turquoise

14:57:52

97

4,202.00

LSE

14:57:52

129

4,202.00

LSE

14:57:52

24

4,202.00

CBOE CXE

14:57:52

26

4,200.00

LSE

14:58:07

43

4,201.00

Turquoise

14:58:26

44

4,201.00

Turquoise

14:58:26

44

4,201.00

Turquoise

14:58:26

43

4,201.00

Turquoise

14:58:26

43

4,201.00

Turquoise

14:58:26

44

4,201.00

Turquoise

14:58:26

44

4,201.00

Turquoise

14:58:26

43

4,201.00

Turquoise

14:58:26

44

4,201.00

Turquoise

14:58:26

43

4,201.00

Turquoise

14:58:26

44

4,201.00

Turquoise

14:58:26

44

4,201.00

Turquoise

14:58:26

302

4,201.00

Turquoise

14:58:26

17

4,202.00

CBOE CXE

14:59:12

67

4,202.00

CBOE CXE

14:59:12

68

4,202.00

CBOE CXE

14:59:12

215

4,202.00

CBOE CXE

14:59:12

215

4,202.00

CBOE CXE

14:59:12

73

4,202.00

CBOE CXE

14:59:12

9

4,202.00

CBOE CXE

14:59:12

100

4,201.50

CBOE BXE

14:59:47

88

4,201.50

CBOE BXE

14:59:47

72

4,201.50

Turquoise

14:59:47

352

4,202.00

CBOE CXE

15:00:32

181

4,202.00

CBOE BXE

15:00:32

826

4,202.00

LSE

15:00:32

22

4,201.50

LSE

15:00:34

86

4,201.00

CBOE CXE

15:00:37

211

4,201.00

LSE

15:00:37

26

4,199.50

LSE

15:00:55

77

4,199.50

LSE

15:00:55

215

4,200.50

CBOE CXE

15:01:20

215

4,200.50

CBOE CXE

15:01:20

43

4,200.50

Turquoise

15:01:20

44

4,200.50

Turquoise

15:01:20

141

4,200.50

LSE

15:01:20

3

4,200.50

CBOE CXE

15:01:20

38

4,200.50

CBOE BXE

15:01:20

35

4,200.50

Turquoise

15:01:20

15

4,200.50

CBOE BXE

15:01:43

100

4,200.50

CBOE BXE

15:01:43

100

4,200.50

Turquoise

15:01:43

141

4,200.50

LSE

15:01:43

29

4,200.50

Turquoise

15:01:43

35

4,200.50

LSE

15:01:43

123

4,200.50

LSE

15:01:43

100

4,200.50

CBOE BXE

15:02:06

49

4,200.50

CBOE BXE

15:02:06

143

4,200.50

CBOE BXE

15:02:06

94

4,200.50

CBOE BXE

15:02:06

43

4,200.50

Turquoise

15:02:06

44

4,200.50

Turquoise

15:02:06

101

4,200.50

Turquoise

15:02:06

14

4,200.50

Turquoise

15:02:06

182

4,200.50

CBOE CXE

15:02:32

85

4,200.50

CBOE BXE

15:02:32

44

4,200.50

Turquoise

15:02:32

43

4,200.50

Turquoise

15:02:32

129

4,200.50

LSE

15:02:32

313

4,200.50

LSE

15:02:32

5

4,200.50

CBOE CXE

15:02:32

22

4,200.00

LSE

15:02:53

9

4,200.00

LSE

15:02:54

84

4,200.50

CBOE BXE

15:03:04

38

4,200.50

CBOE BXE

15:03:04

35

4,200.50

Turquoise

15:03:04

43

4,200.50

Turquoise

15:03:04

44

4,200.50

Turquoise

15:03:04

96

4,200.50

CBOE BXE

15:03:04

44

4,200.50

Turquoise

15:03:04

43

4,200.50

Turquoise

15:03:04

38

4,200.50

CBOE BXE

15:03:04

35

4,200.50

Turquoise

15:03:04

94

4,200.50

CBOE BXE

15:03:04

73

4,200.50

CBOE BXE

15:03:04

19

4,200.50

CBOE BXE

15:03:04

19

4,200.50

CBOE BXE

15:03:04

43

4,200.50

Turquoise

15:03:04

4

4,200.50

CBOE BXE

15:03:04

16

4,200.00

LSE

15:03:25

40

4,200.00

LSE

15:03:25

44

4,200.50

CBOE BXE

15:03:37

44

4,200.50

CBOE BXE

15:03:37

51

4,200.50

CBOE BXE

15:03:37

51

4,200.50

CBOE BXE

15:03:37

51

4,200.50

CBOE BXE

15:03:37

51

4,200.50

CBOE BXE

15:03:37

17

4,200.50

CBOE BXE

15:03:37

44

4,200.50

CBOE BXE

15:03:37

44

4,200.50

CBOE BXE

15:03:37

59

4,200.50

CBOE BXE

15:03:37

44

4,200.50

CBOE BXE

15:03:37

44

4,200.50

CBOE BXE

15:03:37

56

4,200.50

CBOE BXE

15:03:37

44

4,200.50

CBOE BXE

15:03:37

44

4,200.50

CBOE BXE

15:03:37

15

4,200.50

CBOE BXE

15:03:37

38

4,200.50

CBOE BXE

15:04:11

128

4,200.50

CBOE BXE

15:04:11

278

4,200.50

CBOE BXE

15:04:11

81

4,200.50

LSE

15:04:37

99

4,200.50

CBOE BXE

15:04:38

4

4,200.50

CBOE BXE

15:04:38

111

4,200.50

Turquoise

15:04:38

439

4,200.50

LSE

15:04:38

83

4,200.50

LSE

15:04:44

132

4,200.50

LSE

15:04:46

92

4,200.00

CBOE CXE

15:04:51

223

4,200.00

LSE

15:04:51

187

4,200.50

CBOE CXE

15:05:34

95

4,200.50

CBOE BXE

15:05:34

469

4,200.50

LSE

15:05:34

98

4,200.50

Turquoise

15:05:34

74

4,200.00

LSE

15:05:41

225

4,199.50

LSE

15:05:44

22

4,198.50

LSE

15:05:49

143

4,198.00

LSE

15:05:54

61

4,198.00

LSE

15:05:54

11

4,197.50

CBOE BXE

15:06:30

52

4,197.50

CBOE CXE

15:06:30

141

4,197.50

LSE

15:06:30

129

4,197.50

LSE

15:06:30

96

4,197.50

LSE

15:06:30

93

4,197.50

CBOE CXE

15:06:51

185

4,197.50

CBOE CXE

15:06:51

47

4,197.50

CBOE CXE

15:06:51

35

4,197.50

Turquoise

15:06:51

102

4,197.50

Turquoise

15:06:51

154

4,197.50

CBOE CXE

15:06:51

31

4,197.50

Turquoise

15:06:51

58

4,197.00

LSE

15:06:54

130

4,197.00

LSE

15:06:54

87

4,198.50

CBOE CXE

15:07:41

103

4,198.50

CBOE CXE

15:07:41

73

4,198.50

CBOE CXE

15:07:41

193

4,198.50

CBOE CXE

15:07:41

142

4,198.50

LSE

15:07:41

34

4,198.50

LSE

15:07:45

240

4,198.50

LSE

15:07:46

137

4,198.50

CBOE CXE

15:08:15

200

4,198.50

CBOE CXE

15:08:15

141

4,198.50

CBOE BXE

15:08:36

43

4,198.50

Turquoise

15:08:36

43

4,198.50

Turquoise

15:08:39

188

4,198.50

CBOE BXE

15:08:39

105

4,198.50

CBOE BXE

15:08:39

21

4,198.50

CBOE BXE

15:08:50

34

4,198.50

Turquoise

15:08:50

149

4,198.50

LSE

15:08:50

17

4,198.50

CBOE CXE

15:08:51

80

4,198.50

CBOE CXE

15:08:51

77

4,198.50

LSE

15:08:51

212

4,198.00

LSE

15:09:03

38

4,198.00

CBOE BXE

15:09:03

9

4,198.00

CBOE BXE

15:09:03

208

4,197.50

LSE

15:09:21

43

4,198.00

Turquoise

15:09:42

44

4,198.00

Turquoise

15:09:42

131

4,198.00

Turquoise

15:09:42

344

4,198.00

Turquoise

15:09:42

119

4,198.00

Turquoise

15:09:42

100

4,198.00

Turquoise

15:09:42

57

4,198.00

LSE

15:09:47

46

4,197.50

LSE

15:09:50

223

4,197.00

LSE

15:10:06

100

4,196.50

LSE

15:10:08

54

4,196.50

LSE

15:10:09

36

4,196.50

LSE

15:10:09

166

4,196.00

LSE

15:10:30

78

4,196.00

LSE

15:10:30

113

4,195.50

CBOE CXE

15:10:55

100

4,195.50

CBOE BXE

15:10:55

43

4,195.50

Turquoise

15:10:55

123

4,195.50

LSE

15:10:55

44

4,195.50

Turquoise

15:10:55

73

4,195.50

LSE

15:10:55

143

4,195.50

LSE

15:10:55

91

4,195.00

LSE

15:11:06

103

4,195.00

LSE

15:11:08

238

4,194.00

LSE

15:11:11

222

4,193.00

LSE

15:11:38

520

4,193.50

CBOE BXE

15:11:58

52

4,193.50

CBOE BXE

15:11:58

81

4,193.50

CBOE BXE

15:11:58

143

4,193.50

CBOE BXE

15:11:58

60

4,196.00

LSE

15:12:56

296

4,197.00

CBOE CXE

15:13:21

143

4,197.00

CBOE BXE

15:13:21

155

4,197.00

Turquoise

15:13:21

140

4,197.00

LSE

15:13:21

138

4,197.00

LSE

15:13:21

442

4,197.00

LSE

15:13:21

35

4,196.00

LSE

15:13:37

100

4,196.00

LSE

15:13:41

175

4,197.00

CBOE CXE

15:13:52

416

4,197.00

LSE

15:13:52

82

4,197.00

LSE

15:13:55

23

4,197.50

LSE

15:14:02

30

4,197.50

LSE

15:14:02

41

4,197.50

LSE

15:14:02

215

4,197.50

CBOE CXE

15:14:28

59

4,197.50

CBOE CXE

15:14:28

123

4,197.50

LSE

15:14:28

143

4,197.50

LSE

15:14:28

91

4,197.50

LSE

15:14:28

510

4,198.00

Turquoise

15:15:00

217

4,198.00

Turquoise

15:15:00

40

4,198.00

Turquoise

15:15:00

93

4,197.00

LSE

15:15:12

219

4,197.00

LSE

15:15:16

232

4,197.00

LSE

15:15:44

136

4,196.50

CBOE CXE

15:15:46

323

4,196.50

LSE

15:15:46

14

4,198.00

LSE

15:16:36

87

4,198.00

LSE

15:16:45

16

4,198.50

CBOE CXE

15:16:51

81

4,198.50

LSE

15:16:54

58

4,198.50

LSE

15:16:54

100

4,199.00

CBOE BXE

15:17:12

90

4,199.00

CBOE BXE

15:17:15

367

4,199.00

CBOE CXE

15:17:15

860

4,199.00

LSE

15:17:15

100

4,198.00

LSE

15:17:37

100

4,198.00

LSE

15:17:38

39

4,198.00

LSE

15:17:44

100

4,199.00

CBOE CXE

15:18:00

41

4,199.50

Turquoise

15:18:09

57

4,199.50

CBOE BXE

15:18:09

17

4,199.50

CBOE CXE

15:18:09

65

4,199.50

CBOE BXE

15:18:09

47

4,199.50

CBOE BXE

15:18:13

369

4,199.50

CBOE CXE

15:18:13

171

4,199.50

Turquoise

15:18:13

24

4,199.50

LSE

15:18:30

162

4,199.50

LSE

15:18:30

28

4,199.50

LSE

15:18:30

255

4,199.00

LSE

15:18:36

4

4,199.00

CBOE CXE

15:19:06

70

4,199.00

Turquoise

15:19:06

74

4,199.00

CBOE BXE

15:19:06

10

4,199.00

CBOE BXE

15:19:06

24

4,199.00

CBOE CXE

15:19:06

40

4,199.00

CBOE CXE

15:19:06

34

4,199.00

CBOE CXE

15:19:06

50

4,199.00

CBOE CXE

15:19:06

143

4,199.00

LSE

15:19:06

87

4,199.00

Turquoise

15:19:06

25

4,199.00

CBOE CXE

15:19:06

239

4,199.00

LSE

15:19:06

22

4,199.00

LSE

15:19:07

3

4,199.00

CBOE CXE

15:19:07

100

4,200.00

CBOE BXE

15:19:42

143

4,200.00

LSE

15:19:42

123

4,200.00

LSE

15:19:42

240

4,200.00

LSE

15:19:42

12

4,199.50

CBOE BXE

15:20:20

11

4,199.50

CBOE BXE

15:20:20

141

4,199.50

CBOE BXE

15:20:20

136

4,199.50

CBOE BXE

15:20:20

660

4,199.50

CBOE BXE

15:20:22

44

4,200.00

Turquoise

15:21:03

43

4,200.00

Turquoise

15:21:03

28

4,200.00

Turquoise

15:21:03

391

4,200.00

Turquoise

15:21:04

117

4,200.50

CBOE BXE

15:21:43

111

4,200.50

CBOE BXE

15:21:46

229

4,200.50

CBOE CXE

15:21:50

540

4,200.50

LSE

15:21:50

121

4,200.50

Turquoise

15:21:50

100

4,199.50

LSE

15:21:50

103

4,199.50

LSE

15:21:58

23

4,199.50

LSE

15:22:06

138

4,199.00

LSE

15:22:18

93

4,199.00

LSE

15:22:18

230

4,198.50

LSE

15:22:41

44

4,198.50

Turquoise

15:22:41

43

4,198.50

Turquoise

15:22:41

103

4,198.50

Turquoise

15:22:41

95

4,198.50

Turquoise

15:22:41

43

4,198.50

Turquoise

15:22:41

44

4,198.50

Turquoise

15:22:41

53

4,198.50

Turquoise

15:22:41

29

4,198.50

CBOE BXE

15:23:18

52

4,198.50

CBOE BXE

15:23:20

105

4,198.50

CBOE CXE

15:23:20

65

4,198.50

CBOE CXE

15:23:20

138

4,198.50

LSE

15:23:20

272

4,198.50

LSE

15:23:20

73

4,198.50

Turquoise

15:23:20

18

4,198.50

CBOE CXE

15:23:20

22

4,198.00

LSE

15:23:54

89

4,198.50

CBOE BXE

15:23:55

203

4,198.50

CBOE CXE

15:23:55

67

4,198.50

CBOE CXE

15:23:55

129

4,198.50

CBOE CXE

15:23:55

87

4,198.50

Turquoise

15:23:55

110

4,198.50

CBOE CXE

15:23:55

143

4,198.50

CBOE CXE

15:24:30

131

4,198.50

Turquoise

15:24:30

154

4,198.50

LSE

15:24:30

143

4,198.50

LSE

15:24:30

121

4,198.50

LSE

15:24:30

133

4,199.00

LSE

15:25:04

154

4,199.00

LSE

15:25:04

143

4,199.00

LSE

15:25:04

215

4,200.00

CBOE CXE

15:25:19

10

4,200.00

LSE

15:25:19

15

4,200.00

CBOE BXE

15:25:50

219

4,200.00

CBOE CXE

15:25:50

93

4,200.00

CBOE BXE

15:25:50

116

4,200.00

Turquoise

15:25:50

534

4,200.00

LSE

15:25:50

25

4,200.00

Turquoise

15:25:50

105

4,201.50

CBOE BXE

15:26:35

253

4,201.50

LSE

15:26:35

215

4,201.50

CBOE CXE

15:26:37

138

4,201.50

LSE

15:26:37

126

4,201.50

LSE

15:26:37

114

4,201.50

Turquoise

15:26:37

95

4,201.00

LSE

15:27:44

75

4,201.00

LSE

15:27:54

84

4,201.00

LSE

15:27:54

116

4,201.00

Turquoise

15:28:02

268

4,201.00

LSE

15:28:02

44

4,201.00

Turquoise

15:28:02

143

4,201.00

LSE

15:28:02

154

4,201.00

LSE

15:28:02

149

4,201.00

LSE

15:28:02

43

4,201.00

Turquoise

15:28:02

107

4,201.00

Turquoise

15:28:02

102

4,201.00

CBOE BXE

15:28:02

217

4,201.00

CBOE CXE

15:28:02

6

4,201.00

CBOE BXE

15:28:02

100

4,201.00

CBOE BXE

15:28:02

19

4,201.00

CBOE BXE

15:28:02

50

4,201.00

CBOE BXE

15:28:02

44

4,201.00

CBOE BXE

15:28:02

44

4,201.00

CBOE BXE

15:28:02

21

4,201.00

CBOE BXE

15:28:02

22

4,201.00

LSE

15:28:57

165

4,201.50

CBOE BXE

15:29:09

219

4,201.50

CBOE CXE

15:29:09

110

4,201.50

CBOE CXE

15:29:09

303

4,201.50

LSE

15:29:09

100

4,201.50

CBOE BXE

15:29:09

142

4,201.50

CBOE CXE

15:29:09

166

4,201.50

CBOE CXE

15:29:09

215

4,201.50

CBOE CXE

15:29:09

48

4,201.50

LSE

15:29:14

105

4,203.50

CBOE CXE

15:30:17

166

4,203.50

CBOE CXE

15:30:17

55

4,203.50

CBOE CXE

15:30:17

17

4,203.50

CBOE CXE

15:30:17

67

4,203.50

CBOE CXE

15:30:17

318

4,203.50

CBOE CXE

15:30:25

721

4,203.50

CBOE CXE

15:30:25

176

4,203.50

CBOE CXE

15:31:00

88

4,203.50

CBOE BXE

15:31:00

93

4,203.50

Turquoise

15:31:00

434

4,203.50

LSE

15:31:00

107

4,203.50

CBOE CXE

15:31:24

201

4,203.50

LSE

15:31:24

164

4,204.50

CBOE CXE

15:31:44

399

4,204.50

LSE

15:31:44

86

4,204.50

LSE

15:31:51

9

4,204.50

LSE

15:31:58

112

4,204.50

LSE

15:31:58

68

4,204.50

LSE

15:31:58

112

4,204.50

CBOE CXE

15:32:10

83

4,204.50

LSE

15:32:10

235

4,204.00

LSE

15:32:22

132

4,204.50

CBOE CXE

15:32:33

200

4,204.50

CBOE CXE

15:32:33

200

4,204.50

CBOE CXE

15:32:33

75

4,204.50

Turquoise

15:32:33

82

4,204.50

CBOE CXE

15:32:34

3

4,204.00

LSE

15:32:40

94

4,204.00

LSE

15:32:40

89

4,204.50

CBOE BXE

15:33:29

180

4,204.50

CBOE CXE

15:33:29

447

4,204.50

LSE

15:33:29

96

4,204.50

Turquoise

15:33:29

29

4,204.50

CBOE CXE

15:33:29

230

4,204.50

LSE

15:33:29

1

4,204.50

CBOE CXE

15:33:57

130

4,204.50

LSE

15:33:57

154

4,204.50

LSE

15:33:57

19

4,204.50

CBOE CXE

15:34:20

50

4,204.50

CBOE CXE

15:34:20

85

4,204.50

CBOE CXE

15:34:26

372

4,204.50

LSE

15:34:26

146

4,204.00

CBOE CXE

15:34:26

352

4,204.00

LSE

15:34:26

277

4,204.00

CBOE CXE

15:34:52

134

4,204.00

CBOE BXE

15:34:52

51

4,204.00

CBOE CXE

15:34:52

3

4,204.00

Turquoise

15:34:52

117

4,204.00

Turquoise

15:34:52

100

4,204.00

LSE

15:34:53

122

4,203.50

LSE

15:35:11

168

4,204.00

CBOE CXE

15:35:35

83

4,204.00

CBOE BXE

15:35:35

335

4,204.00

LSE

15:35:35

73

4,204.00

LSE

15:35:35

2

4,204.50

LSE

15:35:51

75

4,204.50

LSE

15:35:51

7

4,204.50

Turquoise

15:35:51

30

4,205.00

CBOE CXE

15:36:04

172

4,205.50

CBOE CXE

15:36:19

84

4,205.50

CBOE BXE

15:36:23

215

4,205.50

CBOE CXE

15:36:23

215

4,205.50

CBOE CXE

15:36:23

76

4,205.50

LSE

15:36:23

240

4,205.00

LSE

15:36:30

257

4,204.50

LSE

15:36:33

78

4,204.50

LSE

15:36:44

185

4,204.50

LSE

15:36:44

246

4,205.00

LSE

15:37:04

87

4,205.00

CBOE CXE

15:37:21

200

4,205.00

CBOE CXE

15:37:21

65

4,205.00

CBOE CXE

15:37:21

35

4,205.00

Turquoise

15:37:21

65

4,205.00

CBOE CXE

15:37:21

44

4,205.00

Turquoise

15:37:21

43

4,205.00

Turquoise

15:37:21

98

4,205.00

CBOE CXE

15:37:27

134

4,204.50

LSE

15:37:29

200

4,204.00

CBOE CXE

15:37:56

19

4,204.00

CBOE BXE

15:37:56

44

4,204.00

CBOE BXE

15:37:56

69

4,204.00

Turquoise

15:37:56

50

4,204.00

CBOE CXE

15:37:56

44

4,204.00

Turquoise

15:37:56

90

4,204.00

Turquoise

15:37:56

50

4,204.00

CBOE BXE

15:38:32

119

4,205.00

CBOE CXE

15:39:08

146

4,205.00

CBOE BXE

15:39:10

133

4,205.00

LSE

15:39:10

200

4,205.00

LSE

15:39:10

200

4,205.00

LSE

15:39:10

121

4,205.00

CBOE CXE

15:39:11

53

4,205.00

LSE

15:39:11

124

4,205.00

LSE

15:39:11

178

4,205.00

CBOE CXE

15:39:12

86

4,205.00

Turquoise

15:39:12

69

4,205.00

Turquoise

15:39:12

79

4,204.50

CBOE CXE

15:39:15

1

4,204.50

CBOE CXE

15:39:15

197

4,204.50

LSE

15:39:15

80

4,204.00

CBOE CXE

15:39:27

197

4,204.00

LSE

15:39:27

100

4,203.50

CBOE BXE

15:39:55

63

4,203.50

CBOE BXE

15:39:55

54

4,203.50

CBOE BXE

15:39:55

36

4,203.50

CBOE BXE

15:39:55

44

4,203.50

Turquoise

15:39:55

43

4,203.50

Turquoise

15:39:55

95

4,203.50

Turquoise

15:39:55

109

4,203.50

Turquoise

15:39:55

100

4,203.00

LSE

15:39:56

50

4,204.50

CBOE BXE

15:40:20

50

4,204.50

CBOE BXE

15:40:20

9

4,204.50

CBOE BXE

15:40:20

110

4,204.50

Turquoise

15:40:20

36

4,204.50

LSE

15:40:20

9

4,204.50

Turquoise

15:40:20

139

4,204.50

LSE

15:40:20

199

4,204.50

LSE

15:40:20

86

4,204.50

CBOE BXE

15:40:20

60

4,204.50

CBOE BXE

15:40:20

43

4,205.00

Turquoise

15:41:03

190

4,205.00

Turquoise

15:41:03

44

4,205.00

Turquoise

15:41:03

95

4,205.00

Turquoise

15:41:03

101

4,205.00

Turquoise

15:41:03

46

4,205.00

Turquoise

15:41:03

210

4,206.00

CBOE CXE

15:41:26

44

4,206.00

Turquoise

15:41:26

170

4,206.00

LSE

15:41:26

43

4,206.00

Turquoise

15:41:26

193

4,206.00

LSE

15:41:26

179

4,206.00

LSE

15:41:26

77

4,205.50

LSE

15:41:41

80

4,205.00

CBOE CXE

15:41:41

192

4,205.00

LSE

15:41:41

25

4,204.50

LSE

15:41:45

209

4,204.00

LSE

15:42:01

57

4,204.00

LSE

15:42:01

79

4,203.50

CBOE CXE

15:42:16

199

4,203.50

LSE

15:42:16

264

4,203.00

LSE

15:42:18

85

4,203.50

CBOE CXE

15:42:34

206

4,203.50

LSE

15:42:34

203

4,203.00

LSE

15:42:57

58

4,203.00

LSE

15:42:57

77

4,204.00

LSE

15:43:21

1

4,204.00

LSE

15:43:21

171

4,204.00

LSE

15:43:21

1

4,204.00

CBOE BXE

15:43:21

73

4,204.00

CBOE BXE

15:43:21

19

4,204.00

LSE

15:43:54

769

4,205.50

LSE

15:44:08

15

4,205.50

LSE

15:44:08

162

4,205.50

CBOE CXE

15:44:08

370

4,205.50

LSE

15:44:08

253

4,205.50

LSE

15:44:23

187

4,205.50

CBOE CXE

15:44:49

29

4,205.50

Turquoise

15:44:49

36

4,205.50

LSE

15:44:49

44

4,205.50

Turquoise

15:44:49

193

4,205.50

LSE

15:44:49

43

4,205.50

Turquoise

15:44:49

179

4,205.50

LSE

15:44:49

130

4,205.50

LSE

15:44:49

84

4,205.50

CBOE BXE

15:45:24

283

4,205.50

CBOE CXE

15:45:24

110

4,205.50

CBOE CXE

15:45:24

127

4,205.50

LSE

15:45:43

73

4,205.50

LSE

15:45:43

44

4,206.00

CBOE BXE

15:46:01

300

4,206.00

CBOE CXE

15:46:01

143

4,206.00

CBOE BXE

15:46:01

49

4,206.00

CBOE CXE

15:46:01

43

4,206.00

Turquoise

15:46:01

44

4,206.00

CBOE BXE

15:46:01

7

4,206.00

CBOE CXE

15:46:01

52

4,206.00

CBOE BXE

15:46:01

44

4,206.00

Turquoise

15:46:01

95

4,206.00

Turquoise

15:46:01

101

4,206.00

Turquoise

15:46:01

36

4,205.50

LSE

15:46:10

127

4,206.00

LSE

15:46:26

141

4,206.00

LSE

15:46:26

80

4,206.00

CBOE CXE

15:46:40

192

4,206.00

LSE

15:46:40

199

4,205.50

LSE

15:46:41

65

4,205.50

CBOE CXE

15:46:56

17

4,205.50

CBOE CXE

15:46:56

263

4,205.00

LSE

15:46:58

129

4,205.50

LSE

15:47:29

268

4,205.50

LSE

15:47:29

170

4,205.50

LSE

15:47:29

44

4,205.00

Turquoise

15:47:53

43

4,205.00

Turquoise

15:47:53

179

4,205.00

LSE

15:47:53

106

4,205.00

Turquoise

15:47:53

184

4,205.00

LSE

15:47:53

25

4,204.50

LSE

15:47:53

209

4,204.00

LSE

15:48:15

82

4,204.50

CBOE CXE

15:48:15

192

4,204.50

LSE

15:48:15

156

4,206.50

LSE

15:49:12

864

4,206.50

LSE

15:49:12

179

4,206.50

LSE

15:49:27

193

4,206.50

LSE

15:49:27

136

4,206.50

LSE

15:49:27

151

4,206.50

LSE

15:49:27

98

4,206.00

LSE

15:49:30

77

4,204.50

CBOE BXE

15:50:01

18

4,204.50

CBOE BXE

15:50:01

3

4,204.50

CBOE CXE

15:50:01

320

4,204.50

Turquoise

15:50:01

196

4,204.50

Turquoise

15:50:01

34

4,204.50

Turquoise

15:50:01

125

4,204.50

LSE

15:50:02

43

4,204.50

Turquoise

15:50:40

228

4,204.50

LSE

15:50:40

20

4,204.50

Turquoise

15:50:40

179

4,204.50

LSE

15:50:40

193

4,204.50

LSE

15:50:40

137

4,204.50

LSE

15:50:40

19

4,204.50

LSE

15:50:56

138

4,204.50

LSE

15:50:56

69

4,204.50

LSE

15:50:56

47

4,204.50

LSE

15:50:56

240

4,204.00

LSE

15:51:14

256

4,203.50

LSE

15:51:17

264

4,203.00

LSE

15:51:36

80

4,202.50

CBOE CXE

15:51:38

196

4,202.50

CBOE CXE

15:51:38

53

4,202.50

LSE

15:52:21

81

4,202.50

Turquoise

15:52:21

179

4,202.50

LSE

15:52:21

78

4,202.50

Turquoise

15:52:21

193

4,202.50

LSE

15:52:21

146

4,202.50

CBOE CXE

15:52:22

338

4,202.50

LSE

15:52:22

172

4,203.00

CBOE CXE

15:53:10

83

4,203.00

CBOE BXE

15:53:10

93

4,203.00

Turquoise

15:53:10

424

4,203.00

LSE

15:53:10

78

4,203.00

LSE

15:53:33

282

4,203.00

LSE

15:53:46

96

4,203.00

LSE

15:53:57

197

4,203.00

CBOE CXE

15:54:05

112

4,203.00

Turquoise

15:54:05

43

4,203.00

Turquoise

15:54:05

179

4,203.00

LSE

15:54:05

44

4,203.00

Turquoise

15:54:05

193

4,203.00

LSE

15:54:05

187

4,203.00

Turquoise

15:54:05

53

4,203.00

LSE

15:54:05

103

4,202.50

LSE

15:54:30

16

4,202.50

CBOE BXE

15:54:39

155

4,202.50

CBOE BXE

15:54:39

31

4,202.50

Turquoise

15:54:39

120

4,202.50

LSE

15:54:39

111

4,202.50

Turquoise

15:54:39

331

4,202.50

Turquoise

15:54:39

100

4,202.50

CBOE BXE

15:55:12

91

4,202.50

Turquoise

15:55:12

288

4,202.50

LSE

15:55:12

86

4,202.50

LSE

15:55:12

23

4,202.00

LSE

15:55:18

147

4,202.50

CBOE CXE

15:55:48

32

4,202.50

CBOE BXE

15:55:49

24

4,202.50

LSE

15:55:49

44

4,203.00

Turquoise

15:56:00

163

4,203.00

CBOE BXE

15:56:02

135

4,203.00

CBOE BXE

15:56:02

440

4,203.00

CBOE BXE

15:56:08

241

4,203.00

Turquoise

15:56:08

100

4,203.00

CBOE BXE

15:56:08

132

4,203.00

LSE

15:56:08

134

4,202.00

LSE

15:56:38

87

4,202.00

LSE

15:56:39

86

4,201.50

CBOE CXE

15:56:41

327

4,201.50

LSE

15:56:41

47

4,201.50

CBOE CXE

15:56:42

47

4,200.50

LSE

15:56:44

30

4,201.00

CBOE CXE

15:57:08

38

4,201.00

CBOE BXE

15:57:08

44

4,201.00

CBOE BXE

15:57:08

35

4,201.00

Turquoise

15:57:08

193

4,201.00

LSE

15:57:08

44

4,201.00

Turquoise

15:57:08

136

4,201.00

LSE

15:57:08

43

4,201.00

Turquoise

15:57:08

179

4,201.00

LSE

15:57:08

237

4,200.50

LSE

15:57:39

259

4,200.00

LSE

15:57:47

216

4,200.00

LSE

15:57:47

26

4,200.00

LSE

15:57:50

336

4,200.50

CBOE CXE

15:58:11

136

4,200.50

LSE

15:58:11

193

4,200.50

LSE

15:58:11

17

4,200.50

LSE

15:58:11

54

4,200.50

LSE

15:58:11

48

4,200.00

LSE

15:58:40

61

4,200.00

LSE

15:58:40

116

4,200.50

CBOE CXE

15:58:53

44

4,200.50

CBOE BXE

15:58:53

52

4,200.50

CBOE CXE

15:58:53

43

4,200.50

Turquoise

15:58:53

44

4,200.50

CBOE BXE

15:58:53

50

4,200.50

CBOE CXE

15:58:53

44

4,200.50

Turquoise

15:58:53

82

4,200.50

CBOE CXE

15:58:53

15

4,200.50

CBOE BXE

15:58:53

29

4,200.50

CBOE BXE

15:58:53

43

4,200.50

Turquoise

15:58:53

44

4,200.50

Turquoise

15:58:53

102

4,200.00

LSE

15:58:58

39

4,200.00

LSE

15:58:58

97

4,201.50

CBOE BXE

15:59:43

197

4,201.50

CBOE CXE

15:59:43

48

4,201.50

LSE

15:59:43

241

4,201.50

LSE

15:59:43

182

4,201.50

LSE

15:59:43

104

4,201.50

Turquoise

15:59:43

110

4,201.00

LSE

15:59:55

114

4,201.00

LSE

15:59:55

84

4,202.00

CBOE BXE

16:00:24

167

4,202.00

CBOE CXE

16:00:24

90

4,202.00

Turquoise

16:00:24

53

4,202.00

LSE

16:00:24

363

4,202.00

LSE

16:00:24

89

4,201.50

CBOE CXE

16:00:30

223

4,201.50

LSE

16:00:30

82

4,201.50

CBOE BXE

16:00:53

172

4,201.50

CBOE CXE

16:00:53

193

4,201.50

LSE

16:00:53

44

4,201.50

Turquoise

16:00:53

43

4,201.50

Turquoise

16:00:53

179

4,201.50

LSE

16:00:53

46

4,201.50

LSE

16:00:53

4

4,201.50

LSE

16:00:55

15

4,202.00

CBOE CXE

16:01:24

179

4,202.00

LSE

16:01:24

134

4,202.00

LSE

16:01:24

237

4,202.00

LSE

16:01:24

104

4,202.00

LSE

16:01:31

77

4,202.00

LSE

16:01:32

106

4,202.00

CBOE CXE

16:01:40

82

4,202.00

LSE

16:01:40

75

4,202.00

CBOE CXE

16:02:13

418

4,202.00

LSE

16:02:13

189

4,202.00

CBOE CXE

16:02:14

93

4,202.00

CBOE BXE

16:02:14

103

4,202.00

Turquoise

16:02:14

428

4,202.00

LSE

16:02:14

44

4,202.00

LSE

16:02:14

3

4,201.50

CBOE CXE

16:02:42

58

4,201.50

CBOE CXE

16:02:42

356

4,201.50

CBOE CXE

16:02:42

129

4,201.50

CBOE CXE

16:02:42

105

4,201.50

CBOE CXE

16:02:42

17

4,201.50

CBOE CXE

16:02:42

5

4,201.50

CBOE CXE

16:02:42

86

4,201.00

LSE

16:02:45

45

4,201.00

LSE

16:03:08

6

4,201.00

LSE

16:03:08

139

4,201.00

CBOE BXE

16:03:12

44

4,201.00

Turquoise

16:03:12

193

4,201.00

LSE

16:03:12

43

4,201.00

Turquoise

16:03:12

179

4,201.00

LSE

16:03:12

95

4,201.00

Turquoise

16:03:12

13

4,201.00

LSE

16:03:12

199

4,201.00

Turquoise

16:03:41

226

4,201.00

LSE

16:03:41

177

4,201.00

LSE

16:03:41

54

4,200.50

LSE

16:03:51

179

4,200.50

LSE

16:04:10

193

4,200.50

LSE

16:04:10

391

4,200.50

LSE

16:04:10

128

4,200.50

LSE

16:04:10

77

4,200.00

LSE

16:04:25

57

4,200.00

CBOE BXE

16:04:38

53

4,200.00

Turquoise

16:04:38

134

4,200.00

LSE

16:04:38

22

4,200.00

Turquoise

16:04:38

193

4,200.00

LSE

16:04:38

179

4,200.00

LSE

16:04:38

118

4,200.00

LSE

16:04:45

215

4,200.00

CBOE CXE

16:05:07

317

4,200.00

Turquoise

16:05:07

192

4,200.00

LSE

16:05:09

8

4,199.50

LSE

16:05:29

32

4,200.00

CBOE CXE

16:05:35

184

4,200.00

CBOE CXE

16:05:35

190

4,200.00

CBOE CXE

16:05:35

80

4,200.00

Turquoise

16:05:35

247

4,199.50

LSE

16:05:36

260

4,199.50

LSE

16:06:08

131

4,199.00

CBOE CXE

16:06:15

325

4,199.00

LSE

16:06:15

77

4,199.50

LSE

16:06:32

98

4,199.50

LSE

16:06:32

193

4,199.50

LSE

16:06:32

121

4,199.50

LSE

16:06:32

77

4,200.00

LSE

16:06:54

111

4,200.00

LSE

16:06:54

47

4,200.00

CBOE BXE

16:06:56

11

4,200.00

CBOE BXE

16:06:57

3

4,200.00

CBOE BXE

16:06:58

1

4,200.00

CBOE CXE

16:07:00

215

4,201.00

CBOE CXE

16:07:24

23

4,201.00

CBOE CXE

16:07:24

1,026

4,201.00

CBOE CXE

16:07:27

100

4,201.50

CBOE BXE

16:08:00

203

4,201.50

LSE

16:08:00

54

4,201.50

Turquoise

16:08:00

193

4,201.50

LSE

16:08:00

44

4,201.50

Turquoise

16:08:00

98

4,201.50

LSE

16:08:00

43

4,201.50

Turquoise

16:08:00

100

4,201.50

Turquoise

16:08:00

100

4,201.50

CBOE BXE

16:08:29

130

4,201.50

LSE

16:08:29

179

4,201.50

LSE

16:08:29

140

4,201.50

LSE

16:08:29

92

4,201.50

Turquoise

16:08:29

124

4,201.00

LSE

16:08:31

95

4,200.50

LSE

16:08:33

33

4,200.50

LSE

16:08:34

257

4,200.50

LSE

16:08:46

237

4,200.00

LSE

16:09:21

100

4,200.00

Turquoise

16:09:21

172

4,200.00

LSE

16:09:21

179

4,200.00

LSE

16:09:21

103

4,200.00

Turquoise

16:09:21

67

4,200.00

LSE

16:09:21

95

4,200.00

Turquoise

16:09:21

24

4,199.50

LSE

16:09:34

126

4,199.00

LSE

16:09:43

85

4,199.00

LSE

16:09:49

4

4,199.00

Turquoise

16:09:49

215

4,199.00

CBOE CXE

16:09:56

117

4,199.00

CBOE CXE

16:09:56

105

4,199.00

CBOE BXE

16:09:56

74

4,199.00

CBOE CXE

16:09:56

43

4,199.00

Turquoise

16:09:56

120

4,199.00

Turquoise

16:09:56

66

4,198.50

LSE

16:10:20

18

4,198.00

LSE

16:10:24

69

4,198.00

LSE

16:10:25

99

4,199.00

LSE

16:10:34

179

4,199.00

LSE

16:10:34

498

4,199.00

LSE

16:10:34

100

4,198.50

Turquoise

16:11:02

79

4,198.50

LSE

16:11:02

134

4,198.50

LSE

16:11:02

230

4,198.50

LSE

16:11:02

87

4,198.00

LSE

16:11:15

113

4,198.00

LSE

16:11:21

79

4,198.00

CBOE CXE

16:11:22

181

4,198.00

LSE

16:11:22

42

4,198.00

CBOE CXE

16:11:23

33

4,198.50

LSE

16:11:50

179

4,198.50

LSE

16:11:50

193

4,198.50

LSE

16:11:50

175

4,198.50

LSE

16:11:50

228

4,198.50

LSE

16:11:50

171

4,200.00

CBOE CXE

16:12:54

129

4,200.00

CBOE BXE

16:12:54

100

4,200.00

CBOE CXE

16:12:54

179

4,200.00

LSE

16:12:54

100

4,200.00

Turquoise

16:12:54

87

4,200.00

LSE

16:12:55

58

4,200.00

LSE

16:12:55

54

4,200.00

LSE

16:12:55

191

4,200.00

LSE

16:13:08

20

4,200.00

CBOE BXE

16:13:08

30

4,200.00

CBOE BXE

16:13:08

39

4,200.00

CBOE BXE

16:13:08

29

4,200.00

CBOE CXE

16:13:08

152

4,200.00

LSE

16:13:08

152

4,200.00

CBOE CXE

16:13:08

100

4,200.00

LSE

16:13:08

99

4,200.00

Turquoise

16:13:08

174

4,200.00

Turquoise

16:13:08

43

4,200.00

Turquoise

16:13:08

27

4,200.00

Turquoise

16:13:08

9

4,199.00

LSE

16:13:22

254

4,199.00

LSE

16:13:26

65

4,198.50

LSE

16:13:39

104

4,198.50

LSE

16:13:46

54

4,198.50

LSE

16:13:46

22

4,198.00

LSE

16:13:50

135

4,198.00

LSE

16:13:57

83

4,198.00

LSE

16:13:57

40

4,198.00

CBOE CXE

16:13:57

89

4,198.00

LSE

16:13:57

97

4,198.00

CBOE CXE

16:13:57

146

4,198.50

Turquoise

16:14:18

43

4,198.50

Turquoise

16:14:18

44

4,198.50

Turquoise

16:14:18

43

4,198.50

Turquoise

16:14:18

44

4,198.50

Turquoise

16:14:18

44

4,198.50

Turquoise

16:14:18

43

4,198.50

Turquoise

16:14:18

73

4,198.50

Turquoise

16:14:18

44

4,198.50

Turquoise

16:14:18

268

4,198.50

Turquoise

16:14:18

4

4,198.50

Turquoise

16:14:18

24

4,198.50

Turquoise

16:14:18

85

4,198.00

LSE

16:14:34

4

4,198.00

LSE

16:14:38

105

4,197.50

CBOE CXE

16:14:46

263

4,197.50

LSE

16:14:46

72

4,197.00

LSE

16:14:54

43

4,197.00

LSE

16:15:00

78

4,197.00

LSE

16:15:17

69

4,197.00

LSE

16:15:19

7

4,197.00

CBOE CXE

16:15:19

64

4,197.00

LSE

16:15:20

221

4,197.50

LSE

16:15:25

92

4,197.50

CBOE CXE

16:15:25

178

4,197.50

LSE

16:15:25

4

4,197.50

LSE

16:15:39

53

4,197.50

LSE

16:15:42

61

4,197.50

LSE

16:15:42

298

4,197.50

LSE

16:15:42

244

4,197.50

LSE

16:15:42

97

4,197.50

LSE

16:15:43

152

4,197.00

LSE

16:15:51

42

4,197.00

LSE

16:16:00

50

4,197.00

LSE

16:16:01

283

4,196.50

LSE

16:16:07

112

4,196.50

CBOE CXE

16:16:07

108

4,196.00

LSE

16:16:10

104

4,196.50

LSE

16:16:30

76

4,196.50

LSE

16:16:31

138

4,196.50

LSE

16:16:36

69

4,196.50

LSE

16:16:36

131

4,196.50

CBOE CXE

16:16:43

70

4,196.50

CBOE CXE

16:16:43

68

4,196.50

LSE

16:16:43

129

4,196.00

CBOE CXE

16:16:55

383

4,196.00

Turquoise

16:16:55

43

4,196.50

Turquoise

16:16:55

95

4,196.50

Turquoise

16:16:55

91

4,196.50

Turquoise

16:16:55

21

4,196.00

LSE

16:16:55

36

4,196.00

LSE

16:16:55

1

4,196.00

LSE

16:16:55

61

4,194.50

LSE

16:17:18

179

4,194.50

LSE

16:17:23

188

4,194.50

LSE

16:17:23

193

4,194.50

LSE

16:17:23

197

4,194.50

LSE

16:17:23

342

4,194.50

LSE

16:17:55

121

4,194.50

LSE

16:17:55

214

4,194.50

LSE

16:18:00

88

4,194.50

LSE

16:18:10

122

4,194.50

LSE

16:18:11

85

4,194.50

LSE

16:18:12

59

4,194.50

LSE

16:18:14

96

4,194.50

LSE

16:18:15

94

4,194.50

LSE

16:18:18

58

4,194.50

LSE

16:18:22

201

4,194.00

LSE

16:18:25

80

4,194.00

CBOE CXE

16:18:25

73

4,193.50

LSE

16:18:31

195

4,193.50

LSE

16:18:33

75

4,193.50

CBOE CXE

16:18:57

3

4,193.50

LSE

16:18:57

186

4,193.50

LSE

16:18:57

97

4,193.50

LSE

16:18:57

86

4,193.50

CBOE CXE

16:19:13

33

4,193.50

LSE

16:19:13

193

4,193.50

LSE

16:19:13

185

4,193.50

LSE

16:19:13

126

4,193.50

LSE

16:19:13

33

4,193.00

LSE

16:19:16

875

4,195.50

LSE

16:21:01

211

4,195.50

LSE

16:21:01

179

4,194.00

LSE

16:22:49

193

4,194.00

LSE

16:22:49

133

4,194.00

LSE

16:22:49

157

4,194.00

LSE

16:22:49

254

4,194.00

LSE

16:22:49

284

4,194.00

LSE

16:22:49

 

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
 
 
POSGZGZFNDKGFZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings