Unilever PLC

Transaction in Own Shares • Apr 19, 2023

National Storage Mechanism | Additional information RNS Number : 8087W Unilever PLC 19 April 2023 TRANSACTIONS IN OWN SECURITIES 19 April 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 M��nars 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: 19 April 2023 Number of ordinary shares purchased: 366,500 Highest price paid per share: GBp 4,359.50 Lowest price paid per share: GBp 4,326.00 Volume weighted average price paid per share: GBp 4,344.49 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 17 March 2023, as announced on that date. Following the purchase of these shares, Unilever holds 103,641,710 of its ordinary shares in treasury and has 2,525,652,062 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,344.17 256,500 CBOE BXE 4,345.23 35,000 CBOE CXE 4,345.20 75,000 Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below: Quantity bought Price (GBp) Trading Venue Time (BST) 11 4,339.00 LSE 08:00:12 326 4,339.00 LSE 08:00:12 250 4,337.50 CBOE CXE 08:00:20 195 4,336.50 LSE 08:00:41 269 4,340.50 LSE 08:01:21 32 4,340.50 LSE 08:01:21 300 4,339.50 CBOE BXE 08:01:44 12 4,339.50 CBOE BXE 08:01:44 26 4,338.50 CBOE CXE 08:01:44 148 4,339.50 LSE 08:01:44 31 4,338.50 CBOE CXE 08:01:44 50 4,338.50 CBOE CXE 08:01:44 100 4,338.50 CBOE CXE 08:01:44 30 4,338.50 CBOE CXE 08:01:44 74 4,338.00 LSE 08:02:09 9 4,338.00 LSE 08:02:09 128 4,338.00 LSE 08:02:09 575 4,339.50 LSE 08:02:46 258 4,340.00 CBOE CXE 08:02:58 105 4,340.50 LSE 08:03:03 220 4,339.00 LSE 08:03:44 94 4,339.00 CBOE CXE 08:03:44 205 4,339.00 CBOE BXE 08:03:44 3 4,339.00 CBOE CXE 08:03:44 50 4,337.50 CBOE CXE 08:04:10 24 4,337.50 CBOE CXE 08:04:10 207 4,337.50 LSE 08:04:10 46 4,337.00 CBOE BXE 08:04:20 155 4,339.50 LSE 08:04:48 78 4,339.50 LSE 08:04:48 77 4,339.50 LSE 08:04:48 397 4,339.50 LSE 08:04:48 98 4,338.50 CBOE BXE 08:04:51 129 4,343.00 LSE 08:05:31 120 4,343.00 LSE 08:05:31 289 4,342.50 CBOE CXE 08:05:31 640 4,350.00 LSE 08:06:15 206 4,348.00 LSE 08:06:45 105 4,348.00 LSE 08:06:45 66 4,347.00 CBOE CXE 08:07:05 133 4,349.00 LSE 08:07:09 96 4,349.00 LSE 08:07:09 35 4,349.00 LSE 08:07:09 68 4,349.00 LSE 08:07:09 156 4,349.00 LSE 08:07:09 72 4,347.00 CBOE CXE 08:07:30 163 4,347.00 LSE 08:07:30 138 4,344.50 CBOE BXE 08:07:50 603 4,344.50 LSE 08:08:06 635 4,345.00 CBOE CXE 08:08:30 8 4,345.00 CBOE CXE 08:08:30 346 4,344.50 LSE 08:08:30 311 4,343.50 LSE 08:09:06 126 4,343.00 CBOE CXE 08:09:07 259 4,342.50 CBOE BXE 08:09:08 225 4,340.50 LSE 08:09:14 106 4,340.50 LSE 08:09:14 237 4,343.50 LSE 08:09:58 122 4,343.50 LSE 08:09:58 123 4,343.50 LSE 08:09:58 12 4,343.50 LSE 08:09:58 448 4,346.00 LSE 08:10:55 312 4,346.00 CBOE CXE 08:10:55 261 4,346.00 LSE 08:10:55 258 4,344.50 LSE 08:11:31 281 4,344.50 CBOE BXE 08:11:43 273 4,344.00 LSE 08:11:45 157 4,344.00 CBOE CXE 08:11:45 101 4,342.00 CBOE BXE 08:12:07 7 4,342.00 CBOE CXE 08:12:07 88 4,342.00 CBOE CXE 08:12:07 247 4,341.50 LSE 08:12:07 37 4,340.50 CBOE BXE 08:12:09 100 4,340.50 CBOE CXE 08:12:09 268 4,340.50 LSE 08:12:39 105 4,340.50 CBOE CXE 08:12:39 252 4,339.00 LSE 08:13:20 111 4,338.50 CBOE CXE 08:13:21 195 4,337.50 LSE 08:13:26 50 4,337.50 CBOE BXE 08:13:32 88 4,337.50 LSE 08:13:32 180 4,337.00 LSE 08:14:19 56 4,337.00 LSE 08:14:20 552 4,337.00 LSE 08:14:48 83 4,336.50 CBOE CXE 08:14:58 164 4,336.00 LSE 08:14:59 92 4,336.00 LSE 08:14:59 293 4,337.00 LSE 08:15:44 4 4,335.00 CBOE CXE 08:16:07 18 4,335.50 LSE 08:16:13 500 4,335.50 LSE 08:16:13 71 4,335.50 LSE 08:16:13 326 4,335.00 CBOE CXE 08:16:13 66 4,334.00 CBOE BXE 08:16:20 18 4,333.50 CBOE CXE 08:16:28 123 4,337.00 LSE 08:17:15 150 4,337.00 LSE 08:17:15 83 4,337.00 LSE 08:17:15 616 4,338.50 CBOE CXE 08:17:52 336 4,339.00 LSE 08:17:55 160 4,339.00 LSE 08:17:55 122 4,339.00 LSE 08:17:55 123 4,339.00 LSE 08:17:55 56 4,338.50 LSE 08:17:55 428 4,337.50 LSE 08:18:43 600 4,341.50 CBOE BXE 08:19:45 27 4,341.50 CBOE BXE 08:19:45 724 4,340.50 LSE 08:19:51 122 4,342.50 LSE 08:20:44 123 4,342.50 LSE 08:20:44 309 4,342.50 LSE 08:20:44 3 4,342.50 LSE 08:20:44 100 4,344.00 CBOE CXE 08:21:42 100 4,344.00 CBOE CXE 08:21:42 985 4,345.50 LSE 08:22:51 36 4,345.50 CBOE CXE 08:22:51 464 4,345.50 LSE 08:22:51 713 4,345.50 CBOE CXE 08:22:51 83 4,342.00 CBOE CXE 08:23:08 371 4,342.00 LSE 08:23:40 85 4,342.00 LSE 08:23:40 753 4,343.50 LSE 08:24:47 20 4,343.50 LSE 08:24:55 170 4,343.50 LSE 08:25:34 123 4,343.50 LSE 08:25:34 122 4,343.50 LSE 08:25:34 158 4,343.50 LSE 08:25:34 72 4,343.00 CBOE BXE 08:25:52 500 4,343.00 CBOE BXE 08:25:52 104 4,342.50 CBOE CXE 08:25:53 108 4,342.50 CBOE CXE 08:25:53 56 4,342.50 CBOE CXE 08:26:00 55 4,342.50 CBOE CXE 08:26:00 262 4,342.00 LSE 08:26:11 181 4,341.50 CBOE CXE 08:26:11 22 4,341.50 LSE 08:26:11 361 4,342.50 LSE 08:27:08 40 4,343.00 CBOE CXE 08:27:52 53 4,343.00 CBOE CXE 08:27:52 10 4,343.00 CBOE CXE 08:27:52 67 4,343.00 CBOE CXE 08:27:52 103 4,343.00 CBOE CXE 08:27:52 127 4,342.50 CBOE BXE 08:27:52 376 4,342.00 LSE 08:28:01 376 4,342.00 LSE 08:28:01 109 4,341.50 CBOE CXE 08:28:01 46 4,341.00 CBOE BXE 08:28:01 568 4,342.50 LSE 08:28:57 276 4,341.50 LSE 08:29:31 282 4,341.50 LSE 08:30:25 26 4,341.50 LSE 08:30:25 17 4,342.00 CBOE CXE 08:30:34 63 4,342.00 CBOE CXE 08:30:34 64 4,342.00 CBOE CXE 08:30:34 392 4,342.00 CBOE CXE 08:30:34 196 4,341.50 LSE 08:31:04 28 4,341.50 LSE 08:31:04 363 4,341.50 LSE 08:31:04 5 4,341.50 LSE 08:31:04 22 4,341.00 CBOE CXE 08:31:12 76 4,340.50 CBOE CXE 08:31:14 93 4,340.50 LSE 08:31:45 62 4,340.50 LSE 08:31:45 133 4,340.50 LSE 08:31:45 20 4,340.00 CBOE BXE 08:31:50 266 4,340.00 LSE 08:32:27 206 4,340.00 LSE 08:32:27 95 4,339.50 CBOE CXE 08:33:06 119 4,339.00 LSE 08:33:15 304 4,339.00 CBOE BXE 08:33:15 132 4,339.00 LSE 08:33:27 152 4,339.00 LSE 08:33:27 9 4,339.00 LSE 08:33:27 205 4,338.50 CBOE CXE 08:33:36 155 4,338.50 LSE 08:33:56 149 4,338.50 LSE 08:33:56 288 4,338.00 LSE 08:34:02 82 4,337.50 CBOE CXE 08:34:02 135 4,337.50 CBOE BXE 08:34:02 13 4,338.00 LSE 08:34:55 259 4,339.50 LSE 08:34:58 76 4,339.50 LSE 08:34:58 155 4,339.50 LSE 08:34:58 98 4,339.50 LSE 08:34:58 554 4,339.50 CBOE CXE 08:36:10 50 4,339.50 LSE 08:36:39 9 4,339.50 LSE 08:36:39 750 4,339.50 LSE 08:36:39 261 4,338.50 LSE 08:37:28 67 4,338.50 CBOE BXE 08:37:28 105 4,338.50 CBOE BXE 08:37:28 22 4,338.50 CBOE CXE 08:37:28 57 4,338.50 CBOE CXE 08:37:28 9 4,338.50 CBOE CXE 08:37:28 253 4,338.00 LSE 08:37:36 127 4,337.50 CBOE BXE 08:37:36 43 4,337.50 CBOE BXE 08:37:36 85 4,337.50 CBOE CXE 08:37:36 280 4,337.50 LSE 08:38:11 258 4,338.00 LSE 08:39:20 251 4,338.00 LSE 08:39:20 543 4,338.50 LSE 08:39:52 21 4,337.50 LSE 08:40:15 92 4,337.00 CBOE CXE 08:40:16 41 4,336.50 CBOE BXE 08:40:23 348 4,336.50 CBOE CXE 08:40:23 185 4,335.00 CBOE BXE 08:40:59 230 4,335.00 LSE 08:40:59 73 4,335.00 CBOE CXE 08:40:59 152 4,336.50 LSE 08:41:47 155 4,336.50 LSE 08:41:47 339 4,336.50 LSE 08:41:47 599 4,336.50 LSE 08:43:03 7 4,336.50 LSE 08:43:13 140 4,336.00 CBOE CXE 08:43:17 214 4,336.00 CBOE CXE 08:43:17 242 4,335.50 LSE 08:43:30 167 4,335.00 CBOE BXE 08:43:39 254 4,335.50 LSE 08:44:32 236 4,335.00 LSE 08:44:32 122 4,334.50 CBOE CXE 08:44:33 260 4,335.50 LSE 08:45:22 252 4,335.00 LSE 08:45:28 90 4,334.00 CBOE BXE 08:45:29 9 4,334.00 LSE 08:46:14 152 4,334.50 LSE 08:46:40 155 4,334.50 LSE 08:46:40 157 4,334.50 LSE 08:46:40 564 4,334.50 CBOE CXE 08:46:54 228 4,334.00 LSE 08:46:54 18 4,333.00 CBOE BXE 08:47:12 111 4,333.00 CBOE BXE 08:47:12 1 4,333.50 LSE 08:48:09 732 4,333.50 LSE 08:48:12 256 4,334.00 CBOE BXE 08:49:17 28 4,333.00 CBOE BXE 08:49:21 250 4,333.00 LSE 08:49:21 187 4,332.00 LSE 08:49:46 46 4,332.00 LSE 08:50:13 160 4,333.00 CBOE CXE 08:50:26 63 4,333.00 CBOE CXE 08:50:26 64 4,333.00 CBOE CXE 08:50:26 132 4,333.00 CBOE CXE 08:50:26 64 4,333.00 CBOE CXE 08:50:26 50 4,333.00 CBOE CXE 08:50:26 97 4,333.50 LSE 08:51:12 152 4,333.50 LSE 08:51:12 341 4,333.50 LSE 08:51:12 125 4,333.50 LSE 08:51:27 252 4,333.00 LSE 08:51:37 238 4,332.50 LSE 08:51:37 63 4,332.00 CBOE CXE 08:51:55 31 4,332.00 CBOE CXE 08:51:55 250 4,333.00 LSE 08:53:30 17 4,334.50 LSE 08:54:13 345 4,334.50 LSE 08:54:13 138 4,334.50 LSE 08:54:13 89 4,334.50 LSE 08:54:13 125 4,334.50 LSE 08:54:16 257 4,334.00 CBOE CXE 08:54:58 4 4,334.00 CBOE CXE 08:54:58 200 4,334.00 CBOE CXE 08:54:58 100 4,334.00 CBOE CXE 08:54:58 33 4,334.00 CBOE CXE 08:54:58 173 4,333.00 LSE 08:55:04 74 4,333.00 LSE 08:55:04 241 4,332.00 LSE 08:55:29 20 4,331.50 CBOE BXE 08:55:45 254 4,331.00 LSE 08:55:48 71 4,330.50 CBOE CXE 08:56:39 226 4,330.00 LSE 08:56:39 332 4,330.50 CBOE BXE 08:57:23 217 4,330.50 CBOE BXE 08:57:23 704 4,330.00 LSE 08:57:25 441 4,330.50 LSE 08:58:44 227 4,329.00 LSE 08:59:27 500 4,330.00 CBOE CXE 08:59:46 77 4,330.00 CBOE CXE 08:59:46 256 4,329.00 LSE 08:59:58 87 4,331.50 LSE 09:00:58 194 4,331.50 LSE 09:00:58 346 4,331.50 LSE 09:00:58 87 4,331.50 LSE 09:00:58 30 4,331.50 LSE 09:00:58 241 4,331.00 CBOE BXE 09:00:58 265 4,330.00 LSE 09:01:47 58 4,329.50 CBOE BXE 09:02:38 247 4,329.50 LSE 09:02:38 98 4,329.00 CBOE CXE 09:02:38 280 4,328.50 LSE 09:02:38 407 4,328.00 CBOE CXE 09:02:45 46 4,328.00 CBOE BXE 09:02:46 34 4,328.00 CBOE BXE 09:02:46 28 4,327.00 LSE 09:03:06 250 4,327.00 LSE 09:03:06 27 4,326.00 CBOE BXE 09:03:08 435 4,327.00 LSE 09:04:12 1,105 4,331.00 LSE 09:06:01 735 4,332.00 LSE 09:07:33 332 4,332.00 CBOE CXE 09:07:33 368 4,332.00 CBOE CXE 09:07:33 726 4,335.00 LSE 09:09:05 50 4,336.00 CBOE BXE 09:10:38 35 4,336.00 CBOE BXE 09:10:47 423 4,336.50 LSE 09:10:47 194 4,336.50 LSE 09:10:47 92 4,336.50 LSE 09:10:47 298 4,336.00 CBOE BXE 09:11:00 180 4,336.00 CBOE BXE 09:11:00 740 4,336.50 CBOE CXE 09:12:24 435 4,336.00 LSE 09:12:36 222 4,336.00 LSE 09:12:41 95 4,336.50 LSE 09:13:33 194 4,336.50 LSE 09:13:33 186 4,336.50 LSE 09:13:33 95 4,336.50 LSE 09:13:33 19 4,336.50 LSE 09:13:47 89 4,336.00 LSE 09:14:00 213 4,335.50 LSE 09:14:59 30 4,335.50 LSE 09:16:07 662 4,335.50 LSE 09:16:07 72 4,335.00 CBOE CXE 09:16:12 232 4,334.50 LSE 09:16:13 27 4,334.50 CBOE BXE 09:16:13 97 4,334.00 CBOE CXE 09:16:14 335 4,334.00 CBOE CXE 09:16:14 242 4,333.50 CBOE BXE 09:16:14 78 4,333.50 CBOE BXE 09:16:18 57 4,331.00 CBOE CXE 09:17:02 681 4,332.00 LSE 09:17:47 191 4,331.50 LSE 09:19:04 194 4,331.50 LSE 09:19:04 74 4,331.50 LSE 09:19:04 449 4,335.00 LSE 09:20:55 454 4,335.00 LSE 09:20:55 215 4,335.00 CBOE CXE 09:21:13 215 4,335.00 CBOE CXE 09:21:13 60 4,335.00 CBOE CXE 09:21:13 150 4,335.00 CBOE CXE 09:21:13 243 4,336.00 LSE 09:23:05 239 4,336.00 LSE 09:23:05 243 4,336.50 LSE 09:23:05 162 4,336.50 LSE 09:23:05 44 4,337.00 LSE 09:24:09 243 4,337.00 LSE 09:24:09 136 4,337.00 LSE 09:24:09 471 4,336.00 CBOE BXE 09:24:37 213 4,335.50 LSE 09:24:37 274 4,335.50 CBOE CXE 09:24:37 203 4,334.50 CBOE CXE 09:24:56 57 4,334.00 CBOE BXE 09:24:56 247 4,334.00 LSE 09:24:56 524 4,334.00 LSE 09:26:11 723 4,334.50 LSE 09:27:58 84 4,333.50 CBOE CXE 09:28:18 36 4,333.00 CBOE BXE 09:28:53 68 4,336.00 CBOE CXE 09:29:36 104 4,336.00 LSE 09:29:39 500 4,336.00 LSE 09:29:39 31 4,336.00 LSE 09:29:39 520 4,336.00 CBOE CXE 09:29:39 304 4,336.00 LSE 09:30:45 121 4,336.00 LSE 09:30:45 66 4,335.00 CBOE CXE 09:31:24 191 4,334.50 LSE 09:31:30 291 4,334.50 CBOE BXE 09:31:30 134 4,334.00 CBOE CXE 09:32:01 41 4,333.50 LSE 09:32:02 107 4,333.50 LSE 09:32:04 88 4,333.50 LSE 09:32:09 99 4,333.00 CBOE BXE 09:32:37 16 4,333.00 CBOE BXE 09:32:37 59 4,332.50 CBOE CXE 09:32:41 206 4,332.50 LSE 09:32:47 219 4,332.00 LSE 09:33:04 217 4,332.00 LSE 09:33:48 378 4,332.00 LSE 09:33:48 500 4,332.50 LSE 09:34:49 58 4,332.50 LSE 09:34:49 220 4,332.00 LSE 09:35:31 151 4,332.00 CBOE CXE 09:35:39 215 4,332.00 CBOE CXE 09:35:39 196 4,332.00 CBOE CXE 09:35:39 207 4,331.50 LSE 09:36:21 58 4,331.00 CBOE BXE 09:36:30 60 4,331.00 CBOE CXE 09:36:30 220 4,330.50 LSE 09:36:58 220 4,330.50 LSE 09:36:58 279 4,330.00 CBOE BXE 09:37:06 25 4,330.00 CBOE CXE 09:37:06 227 4,330.00 LSE 09:38:21 203 4,329.50 LSE 09:38:38 239 4,329.00 LSE 09:38:51 48 4,329.00 CBOE CXE 09:38:51 35 4,329.00 CBOE BXE 09:38:51 83 4,328.00 CBOE CXE 09:39:04 109 4,328.00 CBOE CXE 09:39:12 94 4,328.00 CBOE BXE 09:39:12 102 4,328.00 CBOE CXE 09:39:12 222 4,327.50 LSE 09:39:12 382 4,328.00 LSE 09:40:34 266 4,328.00 LSE 09:40:34 18 4,329.00 LSE 09:42:10 634 4,329.00 LSE 09:42:10 200 4,330.50 CBOE CXE 09:43:16 408 4,330.50 CBOE CXE 09:43:16 48 4,330.50 LSE 09:43:31 565 4,330.50 LSE 09:43:31 48 4,330.50 LSE 09:43:33 169 4,328.00 CBOE BXE 09:43:43 90 4,328.50 LSE 09:46:06 775 4,328.50 LSE 09:46:07 205 4,328.00 LSE 09:46:10 213 4,328.50 LSE 09:47:09 215 4,329.50 CBOE CXE 09:47:51 215 4,329.50 CBOE CXE 09:47:51 137 4,329.50 CBOE CXE 09:47:51 265 4,331.50 LSE 09:48:56 578 4,331.50 LSE 09:48:56 89 4,331.00 CBOE CXE 09:48:56 124 4,332.50 LSE 09:50:23 304 4,332.50 LSE 09:50:23 185 4,332.50 LSE 09:50:23 13 4,332.00 LSE 09:50:26 61 4,332.00 CBOE BXE 09:50:26 487 4,332.00 CBOE BXE 09:50:26 366 4,333.00 LSE 09:51:45 75 4,333.00 LSE 09:51:45 75 4,333.00 LSE 09:51:45 215 4,334.00 CBOE CXE 09:52:56 47 4,334.00 CBOE CXE 09:52:56 1 4,334.00 CBOE CXE 09:52:56 40 4,334.00 CBOE CXE 09:52:56 38 4,334.00 CBOE CXE 09:52:56 241 4,334.00 CBOE CXE 09:52:56 477 4,333.50 LSE 09:53:24 52 4,333.50 LSE 09:53:24 114 4,333.50 LSE 09:53:24 92 4,333.50 LSE 09:53:33 20 4,333.00 CBOE CXE 09:53:36 62 4,332.00 CBOE CXE 09:53:38 140 4,335.00 LSE 09:54:46 227 4,335.00 LSE 09:54:46 224 4,335.00 LSE 09:54:46 30 4,335.00 LSE 09:54:46 212 4,334.00 LSE 09:55:24 49 4,334.00 CBOE CXE 09:55:48 224 4,334.00 LSE 09:56:44 227 4,334.00 LSE 09:56:44 92 4,334.00 LSE 09:56:44 67 4,334.00 LSE 09:56:44 136 4,333.50 CBOE CXE 09:56:49 226 4,333.50 CBOE BXE 09:56:50 23 4,333.50 CBOE CXE 09:56:50 43 4,333.50 CBOE CXE 09:56:50 83 4,334.00 LSE 09:58:13 305 4,334.00 LSE 09:58:13 112 4,334.50 LSE 09:59:14 334 4,334.50 LSE 09:59:14 79 4,334.50 LSE 09:59:14 50 4,334.00 LSE 09:59:14 34 4,334.00 LSE 09:59:14 169 4,334.00 CBOE CXE 10:00:03 392 4,334.00 CBOE CXE 10:00:03 170 4,336.00 LSE 10:02:29 1,074 4,336.00 LSE 10:02:29 232 4,336.00 LSE 10:03:17 40 4,336.00 CBOE BXE 10:03:25 100 4,336.00 CBOE BXE 10:03:25 41 4,336.00 CBOE BXE 10:03:25 40 4,336.00 CBOE BXE 10:03:25 100 4,335.50 CBOE BXE 10:03:25 237 4,336.00 CBOE BXE 10:03:25 126 4,335.00 LSE 10:04:19 596 4,334.50 CBOE CXE 10:04:41 197 4,334.00 LSE 10:04:41 32 4,334.00 CBOE BXE 10:04:41 250 4,334.00 LSE 10:05:31 455 4,334.00 LSE 10:05:31 238 4,333.50 LSE 10:06:32 83 4,333.00 CBOE CXE 10:06:47 198 4,333.00 LSE 10:06:47 27 4,332.50 CBOE BXE 10:06:54 645 4,333.50 LSE 10:08:00 213 4,335.50 LSE 10:09:24 202 4,335.50 LSE 10:09:24 215 4,335.00 CBOE CXE 10:09:43 215 4,335.00 CBOE CXE 10:09:43 21 4,335.00 CBOE CXE 10:09:47 141 4,335.00 CBOE CXE 10:09:47 223 4,334.50 LSE 10:09:51 225 4,334.00 CBOE BXE 10:10:26 490 4,335.00 LSE 10:10:56 40 4,335.00 LSE 10:10:56 80 4,334.50 LSE 10:11:10 21 4,334.50 LSE 10:11:21 203 4,334.50 LSE 10:11:46 35 4,334.00 LSE 10:12:56 158 4,334.00 LSE 10:12:56 191 4,333.50 LSE 10:13:20 66 4,333.50 CBOE CXE 10:13:20 103 4,333.00 LSE 10:13:23 100 4,333.00 LSE 10:13:23 213 4,332.50 LSE 10:13:36 14 4,332.50 CBOE CXE 10:13:43 137 4,332.50 CBOE BXE 10:13:43 118 4,332.50 CBOE CXE 10:13:43 50 4,332.50 CBOE CXE 10:13:51 50 4,332.50 CBOE CXE 10:13:51 50 4,332.50 CBOE CXE 10:13:51 91 4,332.50 CBOE CXE 10:13:51 29 4,331.50 CBOE BXE 10:13:51 173 4,331.50 CBOE BXE 10:14:14 43 4,331.50 CBOE CXE 10:14:14 22 4,331.50 CBOE CXE 10:14:14 11 4,331.00 LSE 10:14:14 191 4,331.00 LSE 10:14:17 403 4,332.50 LSE 10:15:30 176 4,332.00 CBOE CXE 10:15:43 200 4,335.00 LSE 10:16:44 57 4,335.00 LSE 10:16:45 80 4,335.00 LSE 10:16:45 52 4,335.00 LSE 10:16:45 13 4,335.00 LSE 10:16:45 50 4,335.00 LSE 10:16:45 39 4,335.00 LSE 10:16:45 73 4,335.00 LSE 10:16:45 500 4,335.50 LSE 10:18:21 84 4,335.50 LSE 10:18:21 21 4,334.50 LSE 10:18:49 36 4,335.00 CBOE BXE 10:20:53 100 4,335.00 CBOE CXE 10:20:54 200 4,335.00 CBOE BXE 10:20:54 71 4,335.00 CBOE BXE 10:20:54 572 4,335.00 LSE 10:20:54 462 4,335.00 CBOE CXE 10:20:54 100 4,335.00 CBOE CXE 10:20:54 18 4,335.00 CBOE CXE 10:20:54 603 4,335.00 LSE 10:21:05 208 4,334.50 LSE 10:21:39 57 4,334.50 CBOE CXE 10:21:39 82 4,334.00 CBOE BXE 10:21:39 21 4,334.00 CBOE CXE 10:21:39 294 4,336.00 LSE 10:23:29 194 4,336.00 LSE 10:23:29 105 4,335.50 LSE 10:23:47 39 4,335.00 CBOE CXE 10:24:01 213 4,335.00 LSE 10:24:01 384 4,335.00 LSE 10:25:09 210 4,335.50 LSE 10:26:10 303 4,335.50 LSE 10:26:10 115 4,335.50 CBOE CXE 10:27:10 70 4,335.50 CBOE CXE 10:27:11 173 4,335.50 CBOE CXE 10:27:11 215 4,335.50 CBOE CXE 10:27:11 696 4,336.00 LSE 10:28:02 399 4,337.50 LSE 10:29:17 194 4,337.50 LSE 10:29:17 160 4,337.00 CBOE BXE 10:30:17 222 4,337.00 CBOE BXE 10:30:18 152 4,337.00 CBOE BXE 10:30:18 386 4,337.00 CBOE CXE 10:30:19 137 4,337.00 LSE 10:30:19 66 4,337.00 LSE 10:30:19 185 4,336.00 LSE 10:31:02 537 4,336.00 LSE 10:31:58 98 4,336.00 LSE 10:31:58 500 4,336.00 LSE 10:34:07 70 4,336.00 LSE 10:34:07 11 4,336.50 LSE 10:34:08 61 4,336.50 LSE 10:34:08 215 4,336.50 CBOE CXE 10:34:11 215 4,336.50 CBOE CXE 10:34:11 55 4,336.50 CBOE CXE 10:34:11 213 4,340.00 LSE 10:35:29 210 4,340.00 LSE 10:35:29 416 4,340.00 LSE 10:35:29 293 4,341.00 LSE 10:36:51 168 4,341.00 LSE 10:36:51 151 4,341.00 LSE 10:36:51 535 4,341.50 CBOE CXE 10:37:40 502 4,342.50 LSE 10:38:22 40 4,342.50 LSE 10:38:22 18 4,342.00 CBOE BXE 10:39:00 544 4,342.00 CBOE BXE 10:39:00 213 4,343.00 LSE 10:39:54 210 4,343.00 LSE 10:39:54 79 4,343.00 LSE 10:39:54 413 4,342.00 LSE 10:40:55 83 4,341.50 LSE 10:40:59 28 4,341.00 CBOE BXE 10:41:42 30 4,341.00 LSE 10:41:42 74 4,341.00 LSE 10:41:42 186 4,340.50 LSE 10:41:50 21 4,340.50 CBOE CXE 10:41:50 1 4,341.00 LSE 10:43:01 8 4,341.00 LSE 10:43:01 2 4,341.00 LSE 10:43:01 1 4,341.00 LSE 10:43:01 570 4,341.00 LSE 10:43:01 112 4,342.00 CBOE CXE 10:43:35 571 4,342.00 CBOE CXE 10:43:54 203 4,344.00 LSE 10:45:19 370 4,344.00 LSE 10:45:19 167 4,344.00 LSE 10:45:19 23 4,342.50 LSE 10:45:24 203 4,342.00 CBOE BXE 10:45:33 41 4,342.00 CBOE BXE 10:46:02 1 4,342.00 CBOE BXE 10:46:02 141 4,341.50 LSE 10:46:12 40 4,341.50 LSE 10:46:35 8 4,341.50 LSE 10:46:35 54 4,341.00 CBOE CXE 10:46:55 371 4,340.50 LSE 10:47:00 84 4,340.50 CBOE BXE 10:47:00 109 4,340.00 CBOE CXE 10:47:01 232 4,340.00 CBOE CXE 10:47:01 108 4,342.50 LSE 10:48:50 130 4,343.00 LSE 10:50:20 609 4,343.00 LSE 10:50:33 447 4,343.00 LSE 10:50:33 591 4,344.50 LSE 10:52:13 597 4,344.50 CBOE CXE 10:52:13 259 4,344.00 CBOE BXE 10:52:22 947 4,346.00 LSE 10:54:13 155 4,344.50 CBOE BXE 10:54:42 21 4,344.00 LSE 10:54:44 62 4,343.50 CBOE CXE 10:54:44 16 4,342.50 CBOE BXE 10:55:00 190 4,342.50 LSE 10:55:20 65 4,342.50 CBOE BXE 10:55:20 2 4,343.50 LSE 10:56:13 268 4,343.50 LSE 10:56:14 67 4,343.50 LSE 10:56:14 200 4,345.00 LSE 10:57:29 215 4,345.00 CBOE CXE 10:57:29 197 4,345.00 LSE 10:57:29 233 4,345.00 LSE 10:57:58 344 4,345.00 CBOE CXE 10:57:58 503 4,345.00 LSE 10:58:45 686 4,345.00 LSE 11:00:28 95 4,344.50 LSE 11:01:00 78 4,344.50 LSE 11:01:00 25 4,344.00 LSE 11:01:30 42 4,344.00 CBOE CXE 11:01:30 180 4,343.50 LSE 11:01:58 440 4,343.50 CBOE CXE 11:01:58 133 4,343.00 CBOE BXE 11:02:04 212 4,343.00 LSE 11:02:04 200 4,343.50 LSE 11:03:17 197 4,343.50 LSE 11:03:17 95 4,343.50 LSE 11:03:17 356 4,344.50 LSE 11:05:00 346 4,344.50 LSE 11:05:00 67 4,342.50 CBOE CXE 11:05:01 559 4,343.00 LSE 11:06:21 215 4,343.50 CBOE CXE 11:06:40 539 4,343.50 CBOE BXE 11:06:43 378 4,343.50 CBOE CXE 11:06:43 359 4,344.00 LSE 11:08:55 364 4,344.00 LSE 11:08:55 203 4,344.00 LSE 11:08:55 93 4,342.50 CBOE BXE 11:09:00 97 4,343.00 LSE 11:09:44 67 4,343.00 LSE 11:09:44 20 4,342.50 LSE 11:10:25 3 4,342.50 LSE 11:10:25 52 4,342.00 CBOE CXE 11:10:30 361 4,342.00 LSE 11:10:30 42 4,341.50 CBOE BXE 11:10:47 481 4,342.00 LSE 11:11:56 570 4,342.00 CBOE CXE 11:12:39 29 4,342.00 CBOE CXE 11:12:43 1 4,342.00 CBOE CXE 11:12:45 329 4,343.00 LSE 11:13:27 140 4,343.00 LSE 11:13:27 580 4,343.00 LSE 11:14:32 178 4,342.50 LSE 11:16:00 182 4,342.50 LSE 11:16:00 138 4,342.50 LSE 11:17:01 4 4,343.00 LSE 11:17:04 250 4,343.00 LSE 11:17:04 14 4,343.00 LSE 11:17:04 3 4,343.00 LSE 11:17:04 141 4,343.00 LSE 11:17:04 451 4,343.00 CBOE BXE 11:17:33 571 4,343.00 CBOE CXE 11:17:33 50 4,342.00 CBOE CXE 11:18:38 176 4,342.00 LSE 11:18:38 697 4,342.50 LSE 11:19:33 24 4,342.50 LSE 11:19:47 75 4,341.50 CBOE CXE 11:21:02 30 4,343.50 LSE 11:22:09 539 4,343.50 LSE 11:22:09 152 4,343.50 LSE 11:22:09 345 4,343.00 CBOE CXE 11:22:41 172 4,342.50 LSE 11:22:47 250 4,343.50 LSE 11:23:56 247 4,343.50 LSE 11:23:56 63 4,343.50 LSE 11:23:56 91 4,341.50 CBOE CXE 11:24:03 178 4,342.00 LSE 11:25:02 89 4,342.50 LSE 11:26:10 250 4,342.50 LSE 11:26:10 247 4,342.50 LSE 11:26:10 31 4,342.50 LSE 11:26:10 188 4,344.00 CBOE CXE 11:28:03 79 4,344.00 CBOE CXE 11:28:03 56 4,344.00 CBOE CXE 11:28:03 215 4,344.00 CBOE CXE 11:28:03 66 4,344.00 CBOE CXE 11:28:03 247 4,344.00 LSE 11:28:03 273 4,344.00 LSE 11:28:03 63 4,344.00 LSE 11:28:03 551 4,343.50 CBOE BXE 11:28:04 187 4,345.00 LSE 11:29:50 184 4,345.00 LSE 11:29:50 190 4,345.00 LSE 11:29:50 72 4,345.00 LSE 11:29:50 88 4,345.00 LSE 11:31:54 573 4,345.00 LSE 11:31:54 548 4,345.00 CBOE CXE 11:33:05 500 4,345.00 LSE 11:33:20 34 4,345.00 LSE 11:33:20 39 4,345.00 LSE 11:33:20 23 4,344.50 CBOE CXE 11:34:33 65 4,344.50 LSE 11:34:33 82 4,344.50 LSE 11:35:03 136 4,344.50 LSE 11:35:03 408 4,344.50 LSE 11:35:03 105 4,344.00 CBOE CXE 11:35:03 62 4,343.50 CBOE BXE 11:35:33 59 4,343.00 CBOE CXE 11:36:04 187 4,343.00 LSE 11:36:51 329 4,343.00 LSE 11:37:01 159 4,342.50 CBOE BXE 11:37:46 165 4,342.50 CBOE BXE 11:37:46 660 4,343.00 LSE 11:39:21 39 4,344.00 LSE 11:40:49 628 4,343.50 CBOE CXE 11:40:54 578 4,344.00 LSE 11:40:54 262 4,344.00 CBOE BXE 11:41:32 6 4,344.00 LSE 11:41:32 49 4,344.00 LSE 11:41:32 11 4,344.00 LSE 11:41:32 87 4,344.00 LSE 11:41:32 152 4,343.50 LSE 11:41:32 31 4,343.50 CBOE CXE 11:41:32 187 4,343.50 LSE 11:43:21 184 4,343.50 LSE 11:43:21 99 4,343.50 LSE 11:43:21 152 4,343.00 LSE 11:43:51 63 4,342.50 CBOE CXE 11:43:59 99 4,342.00 CBOE BXE 11:43:59 250 4,342.50 LSE 11:45:15 184 4,342.50 LSE 11:45:15 134 4,342.50 LSE 11:45:15 320 4,344.00 LSE 11:47:16 155 4,344.00 LSE 11:47:16 184 4,344.00 LSE 11:47:16 30 4,344.00 LSE 11:47:16 60 4,344.00 CBOE CXE 11:47:19 59 4,344.00 CBOE CXE 11:47:19 58 4,344.00 CBOE CXE 11:47:19 69 4,344.00 CBOE CXE 11:47:19 75 4,344.00 CBOE CXE 11:47:19 55 4,344.00 CBOE CXE 11:47:19 207 4,344.00 CBOE CXE 11:47:19 158 4,343.00 LSE 11:48:59 330 4,343.00 LSE 11:49:30 160 4,343.00 LSE 11:49:30 81 4,343.00 LSE 11:49:30 52 4,342.50 CBOE CXE 11:49:32 23 4,343.50 LSE 11:51:32 633 4,343.50 LSE 11:51:32 155 4,344.00 CBOE CXE 11:52:39 303 4,344.00 CBOE CXE 11:52:42 31 4,343.00 LSE 11:53:00 119 4,343.00 LSE 11:53:00 29 4,342.50 CBOE CXE 11:53:02 29 4,342.50 LSE 11:53:02 316 4,342.50 LSE 11:53:02 155 4,342.00 LSE 11:53:27 53 4,341.50 CBOE CXE 11:53:36 178 4,343.00 LSE 11:54:57 376 4,343.00 LSE 11:54:57 58 4,342.50 LSE 11:54:58 589 4,342.50 CBOE BXE 11:54:58 100 4,343.00 LSE 11:56:07 74 4,343.00 LSE 11:56:07 396 4,343.50 CBOE CXE 11:57:07 153 4,343.00 LSE 11:57:07 163 4,344.50 LSE 11:57:38 200 4,345.50 LSE 11:59:59 200 4,345.50 LSE 11:59:59 954 4,345.50 LSE 12:00:01 581 4,346.50 CBOE CXE 12:01:50 549 4,346.00 LSE 12:01:53 22 4,345.50 LSE 12:02:56 184 4,345.50 LSE 12:03:42 347 4,345.50 LSE 12:03:42 187 4,350.50 LSE 12:05:21 39 4,351.00 CBOE BXE 12:05:35 35 4,351.00 CBOE BXE 12:05:35 478 4,351.00 CBOE BXE 12:05:35 184 4,351.00 LSE 12:05:35 170 4,351.00 LSE 12:05:35 630 4,351.50 LSE 12:06:49 200 4,351.50 CBOE CXE 12:07:09 357 4,352.00 LSE 12:08:23 392 4,351.50 CBOE CXE 12:08:23 104 4,352.00 LSE 12:08:23 669 4,351.50 LSE 12:10:28 113 4,352.00 LSE 12:10:45 54 4,352.00 LSE 12:10:45 137 4,351.50 LSE 12:11:29 231 4,352.50 LSE 12:12:25 234 4,352.50 LSE 12:12:25 39 4,352.50 LSE 12:12:25 681 4,351.50 CBOE CXE 12:13:56 14 4,351.50 CBOE CXE 12:13:56 150 4,352.00 LSE 12:14:11 234 4,352.00 LSE 12:14:11 120 4,352.00 LSE 12:14:11 446 4,352.50 LSE 12:15:43 103 4,352.50 LSE 12:15:43 78 4,352.00 CBOE BXE 12:16:04 86 4,352.00 LSE 12:16:04 254 4,352.00 CBOE BXE 12:16:04 63 4,352.00 LSE 12:16:04 43 4,351.50 CBOE CXE 12:16:04 144 4,352.00 LSE 12:17:02 1 4,353.00 LSE 12:18:31 292 4,353.00 LSE 12:19:07 200 4,353.00 LSE 12:19:07 228 4,353.00 LSE 12:19:07 589 4,354.50 CBOE CXE 12:21:00 544 4,354.50 LSE 12:21:00 51 4,354.50 LSE 12:21:00 71 4,353.50 CBOE CXE 12:21:56 557 4,355.50 CBOE BXE 12:24:02 231 4,355.50 LSE 12:24:02 234 4,355.50 LSE 12:24:02 210 4,355.50 LSE 12:24:02 105 4,355.50 LSE 12:24:02 230 4,355.50 LSE 12:24:02 142 4,355.00 CBOE CXE 12:24:02 85 4,355.00 CBOE CXE 12:24:03 175 4,356.00 LSE 12:26:33 173 4,356.00 LSE 12:26:33 150 4,356.00 LSE 12:26:33 150 4,356.00 LSE 12:26:33 11 4,356.00 LSE 12:26:33 132 4,354.50 LSE 12:26:36 52 4,354.00 CBOE CXE 12:26:36 46 4,354.00 CBOE BXE 12:26:36 119 4,354.00 LSE 12:27:20 215 4,357.00 CBOE CXE 12:30:18 908 4,357.50 LSE 12:30:45 173 4,358.50 LSE 12:31:41 175 4,358.50 LSE 12:31:41 61 4,358.50 LSE 12:31:41 8 4,358.00 CBOE CXE 12:32:04 577 4,358.00 CBOE CXE 12:32:04 144 4,357.50 LSE 12:32:56 516 4,357.50 LSE 12:33:21 89 4,357.50 LSE 12:34:34 126 4,357.50 LSE 12:34:51 91 4,358.00 LSE 12:36:52 826 4,358.00 LSE 12:37:09 184 4,358.00 CBOE BXE 12:37:09 12 4,358.00 CBOE BXE 12:37:09 372 4,358.00 CBOE BXE 12:37:09 425 4,357.50 CBOE CXE 12:37:39 24 4,357.50 CBOE CXE 12:37:39 94 4,357.50 CBOE CXE 12:37:39 133 4,357.00 LSE 12:37:58 68 4,356.50 CBOE CXE 12:38:20 128 4,356.50 LSE 12:38:20 82 4,355.50 LSE 12:38:30 47 4,355.50 LSE 12:38:30 500 4,355.00 LSE 12:40:19 203 4,355.00 LSE 12:40:19 500 4,355.50 LSE 12:43:45 126 4,355.50 LSE 12:43:45 44 4,355.50 LSE 12:43:45 567 4,355.50 CBOE CXE 12:44:19 218 4,355.00 LSE 12:45:55 108 4,355.00 CBOE CXE 12:45:55 322 4,355.00 LSE 12:45:55 86 4,355.00 LSE 12:46:27 215 4,355.00 LSE 12:46:27 183 4,355.50 LSE 12:46:58 122 4,355.50 LSE 12:46:58 584 4,355.50 LSE 12:48:04 35 4,355.00 LSE 12:48:31 118 4,355.00 LSE 12:48:31 583 4,357.00 CBOE BXE 12:50:04 200 4,357.00 LSE 12:50:26 368 4,357.00 LSE 12:50:26 97 4,357.00 CBOE CXE 12:50:52 103 4,357.00 CBOE CXE 12:50:52 59 4,357.00 CBOE CXE 12:50:52 215 4,357.00 CBOE CXE 12:50:52 48 4,356.00 CBOE BXE 12:51:06 63 4,355.50 LSE 12:51:36 30 4,355.00 CBOE BXE 12:51:54 218 4,355.00 LSE 12:52:39 448 4,355.00 LSE 12:52:50 1 4,358.00 LSE 12:55:25 990 4,358.00 LSE 12:55:25 631 4,359.50 CBOE CXE 12:56:16 31 4,358.50 LSE 12:56:47 124 4,358.50 LSE 12:56:47 626 4,358.50 LSE 12:57:46 183 4,357.00 CBOE BXE 12:58:23 154 4,357.00 LSE 12:59:24 635 4,357.00 LSE 13:00:20 52 4,356.50 CBOE CXE 13:00:20 200 4,357.00 CBOE CXE 13:02:03 92 4,357.00 CBOE CXE 13:02:03 94 4,357.00 CBOE CXE 13:02:03 65 4,357.00 CBOE CXE 13:02:03 1,068 4,357.00 LSE 13:03:22 16 4,357.00 CBOE CXE 13:03:45 174 4,357.00 LSE 13:04:34 73 4,357.00 LSE 13:04:47 123 4,357.00 CBOE CXE 13:04:47 92 4,357.00 LSE 13:04:47 187 4,356.50 CBOE CXE 13:05:29 183 4,356.50 LSE 13:05:29 93 4,356.50 CBOE CXE 13:05:29 152 4,356.00 LSE 13:06:08 47 4,356.00 CBOE CXE 13:06:08 147 4,355.50 LSE 13:06:17 158 4,355.50 CBOE BXE 13:06:17 192 4,355.50 LSE 13:06:17 94 4,355.00 CBOE CXE 13:06:52 275 4,355.50 LSE 13:08:07 271 4,355.50 LSE 13:08:07 120 4,355.50 LSE 13:08:07 548 4,356.50 CBOE BXE 13:09:41 30 4,356.50 CBOE CXE 13:09:43 174 4,356.50 CBOE CXE 13:09:58 174 4,356.50 CBOE CXE 13:09:58 344 4,356.50 LSE 13:10:04 153 4,356.50 LSE 13:10:04 46 4,355.50 CBOE CXE 13:11:16 225 4,356.00 LSE 13:12:08 474 4,356.00 LSE 13:12:08 166 4,355.00 LSE 13:12:57 128 4,355.00 CBOE CXE 13:12:57 46 4,355.00 CBOE BXE 13:12:57 46 4,355.00 CBOE BXE 13:12:57 169 4,354.50 LSE 13:13:18 618 4,354.50 LSE 13:14:38 151 4,354.00 CBOE CXE 13:14:44 84 4,354.00 CBOE BXE 13:14:44 94 4,353.50 LSE 13:14:44 158 4,354.50 LSE 13:16:40 344 4,354.50 LSE 13:16:40 5 4,354.50 LSE 13:16:40 572 4,355.00 LSE 13:18:12 189 4,355.00 CBOE CXE 13:18:20 285 4,355.00 CBOE CXE 13:18:20 109 4,355.00 CBOE CXE 13:19:10 87 4,354.50 LSE 13:19:23 67 4,354.00 CBOE CXE 13:19:30 318 4,354.00 LSE 13:19:30 155 4,353.00 LSE 13:19:49 55 4,353.00 CBOE CXE 13:19:49 95 4,352.50 CBOE BXE 13:20:10 363 4,352.00 LSE 13:21:15 40 4,352.00 CBOE CXE 13:21:20 15 4,352.00 LSE 13:22:16 449 4,352.00 LSE 13:22:30 112 4,352.00 LSE 13:22:30 167 4,351.50 LSE 13:23:24 200 4,351.00 LSE 13:23:44 227 4,351.00 CBOE BXE 13:23:44 453 4,352.00 LSE 13:24:46 572 4,352.00 CBOE CXE 13:24:56 428 4,352.50 LSE 13:26:16 21 4,352.50 LSE 13:26:16 344 4,352.50 LSE 13:27:16 196 4,352.50 LSE 13:27:16 367 4,352.50 LSE 13:28:47 187 4,352.00 LSE 13:28:52 8 4,351.00 CBOE CXE 13:29:32 109 4,351.00 LSE 13:29:35 14 4,351.00 CBOE CXE 13:29:35 75 4,351.00 LSE 13:29:35 29 4,351.00 CBOE BXE 13:29:50 41 4,353.00 CBOE BXE 13:30:27 40 4,353.00 CBOE BXE 13:30:27 40 4,353.00 CBOE BXE 13:30:27 41 4,353.00 CBOE BXE 13:30:27 100 4,353.00 CBOE BXE 13:30:27 160 4,353.00 CBOE BXE 13:30:27 40 4,353.00 CBOE BXE 13:30:27 215 4,353.00 CBOE CXE 13:30:27 100 4,353.00 CBOE BXE 13:30:27 215 4,353.00 CBOE CXE 13:30:27 3 4,353.00 CBOE BXE 13:30:27 11 4,353.00 CBOE CXE 13:30:27 130 4,353.00 CBOE CXE 13:30:27 341 4,352.50 LSE 13:30:44 48 4,352.50 LSE 13:30:44 650 4,353.50 LSE 13:32:03 205 4,353.50 LSE 13:32:27 41 4,353.00 LSE 13:33:02 18 4,353.50 CBOE CXE 13:34:05 215 4,353.50 CBOE CXE 13:34:05 66 4,353.50 CBOE CXE 13:34:05 598 4,353.50 LSE 13:34:06 16 4,353.50 LSE 13:34:06 635 4,354.50 LSE 13:37:12 377 4,354.50 LSE 13:37:12 274 4,354.50 LSE 13:37:12 544 4,354.50 LSE 13:38:01 122 4,354.00 CBOE CXE 13:39:11 107 4,354.00 LSE 13:39:11 90 4,354.00 CBOE BXE 13:39:11 199 4,354.00 CBOE CXE 13:39:11 470 4,354.00 CBOE BXE 13:39:11 370 4,354.00 CBOE CXE 13:39:11 215 4,354.00 CBOE CXE 13:39:11 71 4,354.00 CBOE CXE 13:39:11 344 4,353.50 LSE 13:39:32 160 4,353.50 LSE 13:39:32 158 4,353.50 LSE 13:39:32 42 4,353.00 CBOE CXE 13:40:38 220 4,353.00 LSE 13:40:44 185 4,352.50 LSE 13:41:12 91 4,352.50 CBOE CXE 13:41:12 344 4,352.50 LSE 13:42:05 198 4,352.50 LSE 13:42:05 52 4,352.00 CBOE CXE 13:42:23 78 4,352.00 LSE 13:42:23 94 4,352.00 CBOE BXE 13:42:23 185 4,351.00 CBOE CXE 13:42:24 818 4,355.50 LSE 13:44:31 319 4,358.00 LSE 13:45:42 331 4,358.00 LSE 13:46:00 100 4,356.00 LSE 13:46:40 66 4,356.00 LSE 13:46:42 46 4,356.00 LSE 13:46:43 172 4,356.00 CBOE CXE 13:47:09 419 4,356.00 CBOE CXE 13:47:09 126 4,355.50 CBOE BXE 13:47:09 645 4,358.50 LSE 13:47:57 344 4,359.00 LSE 13:49:12 105 4,359.00 LSE 13:49:12 21 4,358.00 LSE 13:49:46 500 4,359.50 CBOE CXE 13:50:58 60 4,359.50 CBOE CXE 13:50:58 842 4,359.50 LSE 13:50:58 190 4,358.00 LSE 13:51:37 69 4,358.50 CBOE BXE 13:51:41 34 4,358.50 CBOE BXE 13:51:41 100 4,358.50 CBOE BXE 13:51:41 339 4,358.50 CBOE BXE 13:51:43 124 4,358.00 LSE 13:53:58 385 4,358.00 LSE 13:53:58 54 4,357.50 CBOE CXE 13:54:00 704 4,357.50 LSE 13:56:04 588 4,357.50 CBOE CXE 13:56:04 344 4,357.50 LSE 13:56:04 254 4,357.50 LSE 13:56:04 23 4,357.00 CBOE BXE 13:56:05 49 4,357.50 CBOE CXE 13:56:43 198 4,357.50 LSE 13:56:43 218 4,357.00 LSE 13:56:47 200 4,357.50 LSE 13:57:17 300 4,358.50 LSE 13:58:38 116 4,358.50 LSE 13:58:38 196 4,357.00 LSE 13:59:13 65 4,357.00 CBOE CXE 13:59:48 220 4,357.00 LSE 13:59:48 344 4,357.50 LSE 14:00:41 339 4,357.50 LSE 14:00:41 14 4,357.50 LSE 14:00:41 226 4,356.50 CBOE BXE 14:00:46 215 4,356.50 CBOE CXE 14:01:02 98 4,356.50 CBOE CXE 14:01:02 200 4,356.50 CBOE CXE 14:01:02 59 4,356.50 CBOE CXE 14:01:02 9 4,356.50 CBOE CXE 14:01:02 246 4,355.50 LSE 14:01:36 282 4,355.50 CBOE BXE 14:01:52 181 4,355.50 LSE 14:01:52 67 4,355.50 LSE 14:01:52 256 4,355.50 LSE 14:02:28 72 4,355.00 CBOE CXE 14:03:20 226 4,355.00 LSE 14:03:20 626 4,355.50 LSE 14:04:02 249 4,355.50 LSE 14:05:08 368 4,355.50 LSE 14:05:08 691 4,356.00 CBOE CXE 14:06:27 7 4,356.00 CBOE CXE 14:06:27 117 4,355.00 LSE 14:06:37 61 4,355.00 CBOE CXE 14:06:42 127 4,354.50 CBOE BXE 14:06:46 534 4,355.00 LSE 14:06:46 277 4,354.00 CBOE BXE 14:06:56 140 4,353.50 LSE 14:07:08 76 4,353.50 LSE 14:07:08 86 4,355.00 CBOE CXE 14:07:50 210 4,354.50 LSE 14:08:02 648 4,357.00 LSE 14:09:06 1 4,359.50 CBOE CXE 14:11:12 554 4,359.50 CBOE CXE 14:11:12 344 4,359.50 LSE 14:11:12 339 4,359.50 LSE 14:11:12 183 4,359.50 LSE 14:11:12 547 4,359.00 LSE 14:12:28 569 4,359.00 CBOE BXE 14:15:17 50 4,359.00 LSE 14:15:17 524 4,359.00 CBOE CXE 14:15:17 696 4,359.00 LSE 14:15:17 30 4,359.00 CBOE BXE 14:15:17 433 4,359.00 LSE 14:15:17 38 4,358.50 LSE 14:15:56 20 4,358.50 CBOE CXE 14:16:01 167 4,358.50 LSE 14:16:01 202 4,358.00 LSE 14:16:07 80 4,358.00 CBOE CXE 14:16:07 79 4,356.50 CBOE BXE 14:16:26 209 4,356.50 LSE 14:16:26 63 4,356.00 CBOE CXE 14:16:36 135 4,355.00 LSE 14:17:46 398 4,355.00 LSE 14:17:46 80 4,354.00 CBOE CXE 14:18:00 96 4,353.50 LSE 14:18:23 31 4,353.00 CBOE BXE 14:18:24 341 4,353.00 LSE 14:19:08 246 4,353.00 LSE 14:19:08 323 4,353.00 LSE 14:20:25 78 4,353.00 LSE 14:20:25 560 4,352.50 CBOE CXE 14:20:52 380 4,353.00 LSE 14:21:18 38 4,353.00 LSE 14:21:18 11 4,353.00 LSE 14:21:18 610 4,354.00 LSE 14:22:22 609 4,355.50 CBOE CXE 14:25:00 345 4,355.50 LSE 14:25:00 318 4,355.50 LSE 14:25:00 323 4,355.50 LSE 14:25:00 210 4,355.50 LSE 14:25:00 19 4,355.50 CBOE BXE 14:25:00 28 4,355.50 CBOE BXE 14:25:00 508 4,355.50 CBOE BXE 14:25:00 12 4,355.50 LSE 14:25:00 2 4,355.50 LSE 14:25:00 21 4,354.50 CBOE CXE 14:25:04 198 4,354.00 LSE 14:25:30 626 4,354.50 LSE 14:26:47 195 4,354.50 LSE 14:26:47 777 4,355.50 LSE 14:28:50 215 4,355.50 CBOE CXE 14:28:50 215 4,355.50 CBOE CXE 14:28:50 63 4,355.50 CBOE CXE 14:28:50 65 4,355.50 CBOE CXE 14:28:50 95 4,355.00 LSE 14:28:56 103 4,355.00 LSE 14:28:56 92 4,355.50 LSE 14:29:41 462 4,355.50 LSE 14:29:41 3 4,355.50 LSE 14:29:41 98 4,355.00 CBOE CXE 14:29:45 52 4,355.00 LSE 14:30:01 102 4,355.00 LSE 14:30:01 1 4,355.00 CBOE CXE 14:30:01 33 4,355.00 LSE 14:30:01 176 4,354.50 CBOE CXE 14:30:01 253 4,355.50 LSE 14:30:22 96 4,355.50 LSE 14:30:22 238 4,355.50 LSE 14:31:01 116 4,355.50 LSE 14:31:01 142 4,354.00 CBOE CXE 14:31:13 285 4,356.00 LSE 14:31:22 73 4,356.00 LSE 14:31:22 600 4,355.50 CBOE BXE 14:31:37 144 4,355.50 LSE 14:31:46 229 4,355.50 LSE 14:31:46 241 4,355.50 LSE 14:32:07 141 4,355.50 LSE 14:32:07 40 4,355.50 LSE 14:32:29 12 4,355.50 LSE 14:32:29 241 4,355.50 LSE 14:32:29 74 4,355.50 LSE 14:32:29 188 4,355.50 CBOE CXE 14:32:33 215 4,355.50 CBOE CXE 14:32:33 179 4,355.50 CBOE CXE 14:32:33 66 4,355.00 CBOE CXE 14:32:48 71 4,354.50 CBOE BXE 14:32:49 92 4,354.50 LSE 14:32:50 238 4,354.50 LSE 14:32:50 211 4,354.50 LSE 14:32:50 92 4,354.00 LSE 14:32:57 75 4,354.00 CBOE BXE 14:32:57 87 4,354.00 LSE 14:32:57 42 4,353.00 CBOE BXE 14:33:06 45 4,353.00 CBOE BXE 14:33:06 151 4,355.50 LSE 14:33:33 209 4,355.50 LSE 14:33:33 361 4,354.50 LSE 14:33:45 167 4,354.50 CBOE CXE 14:33:45 75 4,354.00 CBOE BXE 14:33:45 127 4,353.50 CBOE CXE 14:33:53 40 4,353.50 CBOE CXE 14:33:53 9 4,355.50 LSE 14:34:24 57 4,355.00 CBOE BXE 14:34:24 544 4,355.50 LSE 14:34:24 163 4,355.50 LSE 14:34:24 160 4,354.00 CBOE CXE 14:34:25 85 4,354.00 CBOE BXE 14:34:25 313 4,354.50 LSE 14:35:06 88 4,354.50 LSE 14:35:06 276 4,354.50 LSE 14:35:06 28 4,354.50 LSE 14:35:06 62 4,354.00 CBOE BXE 14:35:10 145 4,353.00 CBOE CXE 14:35:15 24 4,353.00 CBOE BXE 14:35:15 241 4,352.50 LSE 14:35:39 60 4,352.50 LSE 14:35:39 149 4,355.00 LSE 14:36:17 241 4,355.00 LSE 14:36:17 238 4,355.00 LSE 14:36:17 3 4,355.00 LSE 14:36:17 126 4,354.00 CBOE BXE 14:36:37 300 4,354.00 LSE 14:36:37 430 4,354.00 CBOE CXE 14:36:37 293 4,354.00 LSE 14:36:54 23 4,353.50 LSE 14:36:54 238 4,355.00 LSE 14:37:24 140 4,356.00 CBOE CXE 14:38:21 38 4,356.00 LSE 14:38:29 104 4,356.00 LSE 14:38:31 100 4,356.00 LSE 14:38:32 300 4,356.00 LSE 14:38:32 329 4,356.50 LSE 14:38:36 241 4,356.50 LSE 14:38:36 186 4,356.50 LSE 14:38:36 20 4,356.00 CBOE CXE 14:38:39 305 4,356.00 CBOE CXE 14:38:48 247 4,356.00 CBOE CXE 14:38:48 250 4,355.50 CBOE BXE 14:38:49 19 4,355.50 CBOE BXE 14:38:52 100 4,354.50 LSE 14:39:01 100 4,354.50 LSE 14:39:01 55 4,354.50 LSE 14:39:01 56 4,354.50 LSE 14:39:13 100 4,354.00 LSE 14:39:16 100 4,354.00 LSE 14:39:16 97 4,354.00 LSE 14:39:20 52 4,354.50 LSE 14:39:51 19 4,355.00 LSE 14:40:18 100 4,355.00 LSE 14:40:21 100 4,355.00 LSE 14:40:22 100 4,355.00 LSE 14:40:22 249 4,355.00 LSE 14:40:30 5 4,355.00 LSE 14:40:30 100 4,354.50 LSE 14:40:43 178 4,354.50 LSE 14:40:48 26 4,354.00 CBOE BXE 14:40:51 2 4,354.00 CBOE BXE 14:40:53 12 4,354.00 CBOE BXE 14:40:54 13 4,354.00 CBOE BXE 14:40:54 187 4,353.50 LSE 14:40:55 77 4,353.50 LSE 14:40:55 141 4,353.50 CBOE CXE 14:41:01 257 4,353.00 LSE 14:41:04 85 4,353.00 LSE 14:41:22 100 4,353.00 LSE 14:41:27 67 4,353.00 LSE 14:41:41 14 4,353.50 CBOE CXE 14:41:42 132 4,353.50 CBOE CXE 14:41:42 362 4,353.50 CBOE CXE 14:41:42 134 4,353.50 CBOE CXE 14:41:42 100 4,353.00 LSE 14:42:05 100 4,353.00 LSE 14:42:07 50 4,353.00 LSE 14:42:07 39 4,353.00 LSE 14:42:07 100 4,353.00 LSE 14:42:09 100 4,353.00 LSE 14:42:10 252 4,353.00 CBOE BXE 14:42:11 51 4,353.00 LSE 14:42:11 100 4,353.50 LSE 14:43:00 92 4,353.50 LSE 14:43:00 92 4,353.50 LSE 14:43:00 300 4,353.50 LSE 14:43:00 97 4,353.50 LSE 14:43:00 100 4,353.50 LSE 14:43:02 12 4,353.50 LSE 14:43:02 131 4,352.00 CBOE CXE 14:43:12 194 4,352.00 CBOE BXE 14:43:12 100 4,351.50 LSE 14:43:48 156 4,351.50 LSE 14:43:52 78 4,351.00 CBOE CXE 14:43:52 92 4,351.00 CBOE BXE 14:43:52 20 4,351.00 CBOE CXE 14:43:53 20 4,351.00 CBOE CXE 14:43:53 181 4,351.00 LSE 14:44:15 238 4,351.00 LSE 14:44:15 92 4,351.00 LSE 14:44:15 13 4,351.00 LSE 14:44:15 1 4,351.00 CBOE BXE 14:44:15 100 4,350.50 LSE 14:44:16 98 4,350.50 LSE 14:44:16 75 4,350.50 LSE 14:44:16 100 4,350.00 CBOE CXE 14:44:21 100 4,350.00 CBOE CXE 14:44:21 55 4,350.00 CBOE CXE 14:44:21 24 4,349.50 CBOE BXE 14:44:21 59 4,349.50 CBOE BXE 14:44:21 56 4,349.50 CBOE BXE 14:44:21 49 4,349.00 CBOE BXE 14:44:54 100 4,348.50 LSE 14:45:08 121 4,348.50 CBOE CXE 14:45:09 69 4,348.50 LSE 14:45:09 98 4,348.50 LSE 14:45:09 100 4,348.00 LSE 14:45:41 656 4,348.00 LSE 14:45:41 100 4,347.00 CBOE CXE 14:45:51 21 4,347.00 CBOE CXE 14:45:51 50 4,346.50 CBOE BXE 14:45:54 252 4,345.50 LSE 14:46:15 13 4,345.50 CBOE CXE 14:46:26 8 4,345.50 LSE 14:46:31 216 4,345.50 CBOE CXE 14:46:31 420 4,345.00 LSE 14:47:12 335 4,345.00 LSE 14:47:12 51 4,344.00 CBOE BXE 14:47:41 237 4,343.50 LSE 14:47:46 134 4,343.50 CBOE CXE 14:47:46 267 4,342.50 LSE 14:47:57 237 4,342.00 CBOE CXE 14:48:02 245 4,341.50 CBOE BXE 14:48:04 224 4,341.50 LSE 14:48:04 59 4,340.50 CBOE CXE 14:48:41 14 4,340.50 LSE 14:48:41 9 4,340.50 LSE 14:48:41 52 4,340.50 CBOE CXE 14:48:41 678 4,340.00 LSE 14:48:57 170 4,342.00 LSE 14:50:08 178 4,342.00 LSE 14:50:08 181 4,342.00 LSE 14:50:08 261 4,342.00 LSE 14:50:08 32 4,341.00 CBOE CXE 14:50:15 576 4,343.00 CBOE CXE 14:50:32 253 4,343.00 LSE 14:50:32 13 4,343.00 CBOE CXE 14:50:32 126 4,344.00 LSE 14:51:12 178 4,344.00 LSE 14:51:12 252 4,344.00 LSE 14:51:12 181 4,344.00 LSE 14:51:12 5 4,344.00 LSE 14:51:12 70 4,344.50 LSE 14:53:20 38 4,344.50 LSE 14:53:20 228 4,344.50 LSE 14:53:20 188 4,344.50 LSE 14:53:20 138 4,344.50 LSE 14:53:20 138 4,344.50 LSE 14:53:20 615 4,344.50 LSE 14:53:21 615 4,344.50 CBOE CXE 14:53:21 632 4,344.50 CBOE BXE 14:53:21 129 4,343.50 LSE 14:53:43 105 4,343.50 LSE 14:53:47 60 4,343.00 CBOE CXE 14:53:47 46 4,344.00 CBOE BXE 14:54:04 50 4,343.00 LSE 14:54:09 201 4,344.50 LSE 14:54:21 178 4,344.50 LSE 14:54:21 181 4,344.50 LSE 14:54:21 127 4,344.50 LSE 14:54:21 5 4,344.50 LSE 14:54:45 224 4,344.50 LSE 14:55:04 137 4,344.00 LSE 14:55:05 110 4,344.00 LSE 14:55:05 100 4,344.50 LSE 14:55:46 25 4,344.50 LSE 14:55:47 75 4,344.50 LSE 14:55:47 200 4,344.50 LSE 14:55:47 167 4,344.50 LSE 14:55:50 196 4,346.50 CBOE CXE 14:56:14 65 4,346.50 CBOE CXE 14:56:14 215 4,346.50 CBOE CXE 14:56:14 180 4,346.50 CBOE CXE 14:56:14 92 4,348.00 LSE 14:57:31 194 4,347.00 LSE 14:57:32 51 4,347.00 LSE 14:57:53 199 4,346.00 LSE 14:58:00 104 4,346.00 CBOE CXE 14:58:00 215 4,348.50 CBOE CXE 14:59:24 35 4,348.50 LSE 14:59:24 3 4,348.50 CBOE CXE 14:59:24 547 4,348.50 LSE 14:59:24 25 4,348.50 CBOE CXE 14:59:24 265 4,349.00 LSE 14:59:24 264 4,348.50 CBOE CXE 14:59:36 583 4,348.50 CBOE BXE 14:59:36 58 4,348.50 CBOE CXE 14:59:36 34 4,348.50 CBOE BXE 14:59:36 24 4,348.50 CBOE CXE 14:59:36 9 4,348.50 CBOE BXE 14:59:36 122 4,348.00 LSE 15:00:33 100 4,348.00 LSE 15:00:35 460 4,348.00 LSE 15:00:35 68 4,347.00 CBOE CXE 15:00:42 28 4,347.00 CBOE BXE 15:00:42 22 4,347.00 CBOE BXE 15:00:42 51 4,347.00 CBOE CXE 15:00:42 19 4,347.50 LSE 15:01:40 200 4,347.50 LSE 15:01:41 46 4,347.50 CBOE CXE 15:01:42 500 4,347.50 LSE 15:01:42 131 4,347.50 CBOE CXE 15:01:42 291 4,347.50 CBOE CXE 15:01:42 30 4,347.50 LSE 15:01:42 83 4,347.50 CBOE CXE 15:01:44 8 4,347.50 CBOE CXE 15:01:44 22 4,346.00 LSE 15:01:53 35 4,346.00 CBOE BXE 15:02:01 29 4,346.00 CBOE BXE 15:02:01 978 4,346.00 LSE 15:03:07 2 4,345.00 CBOE BXE 15:03:07 73 4,345.00 CBOE BXE 15:03:07 100 4,347.50 CBOE CXE 15:03:34 100 4,347.50 CBOE CXE 15:03:34 100 4,347.50 CBOE CXE 15:03:34 103 4,347.50 CBOE CXE 15:03:48 113 4,347.50 CBOE CXE 15:03:48 181 4,348.00 LSE 15:04:07 160 4,348.00 LSE 15:04:07 157 4,348.00 LSE 15:04:07 360 4,347.50 CBOE BXE 15:04:08 13 4,349.00 LSE 15:04:32 100 4,349.00 LSE 15:04:39 310 4,349.00 LSE 15:04:39 103 4,348.50 CBOE BXE 15:04:44 19 4,348.00 LSE 15:04:44 66 4,348.00 LSE 15:04:44 181 4,350.50 LSE 15:05:33 178 4,350.50 LSE 15:05:33 150 4,350.50 LSE 15:05:33 86 4,350.50 LSE 15:05:33 215 4,350.50 CBOE CXE 15:05:36 73 4,350.50 CBOE CXE 15:05:36 215 4,350.50 CBOE CXE 15:05:36 134 4,350.50 CBOE CXE 15:05:36 96 4,349.50 LSE 15:06:16 25 4,350.00 LSE 15:07:07 180 4,350.00 LSE 15:07:07 594 4,350.00 LSE 15:07:07 192 4,350.00 LSE 15:07:42 135 4,350.00 LSE 15:07:42 69 4,350.00 LSE 15:07:42 622 4,352.00 CBOE CXE 15:08:19 138 4,351.50 LSE 15:08:19 62 4,351.50 LSE 15:08:19 1 4,352.00 CBOE CXE 15:08:19 201 4,350.50 LSE 15:08:51 100 4,351.00 CBOE BXE 15:08:58 14 4,351.00 CBOE BXE 15:08:58 38 4,351.00 CBOE BXE 15:08:58 69 4,351.00 CBOE BXE 15:08:58 41 4,351.00 CBOE BXE 15:08:58 41 4,351.00 CBOE BXE 15:08:58 100 4,351.00 CBOE BXE 15:08:58 41 4,351.00 CBOE BXE 15:08:58 41 4,351.00 CBOE BXE 15:08:58 64 4,351.00 CBOE BXE 15:08:58 25 4,350.00 CBOE CXE 15:09:11 97 4,350.00 CBOE CXE 15:09:11 129 4,351.50 LSE 15:09:41 143 4,351.50 LSE 15:09:41 133 4,351.50 LSE 15:09:41 92 4,351.50 LSE 15:09:41 202 4,351.50 LSE 15:09:41 86 4,350.50 LSE 15:10:08 54 4,350.00 CBOE BXE 15:10:26 213 4,350.00 LSE 15:10:26 23 4,349.50 LSE 15:10:38 113 4,350.50 CBOE CXE 15:11:23 530 4,350.50 CBOE CXE 15:11:24 103 4,350.50 LSE 15:11:27 133 4,350.50 LSE 15:11:27 135 4,350.50 LSE 15:11:27 92 4,350.50 LSE 15:11:27 94 4,350.50 LSE 15:11:27 38 4,350.50 LSE 15:11:27 410 4,352.00 LSE 15:12:13 235 4,351.50 CBOE BXE 15:12:17 131 4,351.50 CBOE CXE 15:12:17 213 4,351.00 LSE 15:12:17 126 4,350.50 CBOE CXE 15:12:45 77 4,350.50 CBOE BXE 15:12:45 781 4,351.50 LSE 15:13:50 209 4,350.00 LSE 15:14:09 215 4,350.50 CBOE CXE 15:14:45 215 4,350.50 CBOE CXE 15:14:45 1 4,350.50 CBOE CXE 15:14:45 9 4,350.50 CBOE CXE 15:14:45 50 4,350.50 CBOE CXE 15:14:45 14 4,350.50 CBOE CXE 15:14:45 100 4,350.00 LSE 15:14:45 170 4,351.50 LSE 15:15:25 139 4,351.50 LSE 15:15:25 133 4,351.50 LSE 15:15:25 170 4,351.50 LSE 15:15:25 107 4,351.50 LSE 15:15:25 39 4,351.50 LSE 15:16:36 668 4,351.50 LSE 15:16:36 4 4,351.50 LSE 15:16:36 50 4,352.50 CBOE CXE 15:16:47 588 4,353.00 CBOE CXE 15:17:02 642 4,354.00 CBOE BXE 15:17:41 139 4,354.00 LSE 15:17:48 556 4,354.00 LSE 15:17:48 110 4,353.50 CBOE CXE 15:18:00 175 4,353.00 LSE 15:18:13 21 4,353.00 LSE 15:18:13 69 4,353.00 LSE 15:18:59 176 4,354.50 LSE 15:19:24 73 4,355.50 LSE 15:19:47 135 4,355.50 LSE 15:19:47 133 4,355.50 LSE 15:19:47 109 4,355.50 LSE 15:19:47 133 4,355.50 LSE 15:19:47 135 4,355.50 LSE 15:19:47 68 4,355.50 LSE 15:19:47 7 4,355.50 LSE 15:19:47 215 4,355.00 CBOE CXE 15:19:50 73 4,355.00 CBOE CXE 15:19:50 294 4,355.00 CBOE CXE 15:20:00 51 4,354.00 CBOE CXE 15:20:06 177 4,354.00 CBOE BXE 15:20:06 3 4,353.00 CBOE BXE 15:20:43 58 4,353.00 CBOE BXE 15:20:43 129 4,352.50 CBOE CXE 15:21:03 214 4,352.50 LSE 15:21:03 106 4,353.00 LSE 15:21:31 300 4,353.00 LSE 15:21:31 371 4,353.00 LSE 15:21:31 36 4,352.50 LSE 15:21:32 196 4,352.50 LSE 15:22:19 207 4,352.50 LSE 15:22:19 229 4,352.00 LSE 15:22:44 133 4,352.00 CBOE BXE 15:22:44 565 4,352.00 CBOE CXE 15:22:53 10 4,351.50 LSE 15:23:25 100 4,351.50 LSE 15:23:53 82 4,351.50 LSE 15:23:53 10 4,351.50 LSE 15:23:57 93 4,351.00 CBOE BXE 15:24:02 403 4,351.50 LSE 15:24:02 124 4,351.00 CBOE BXE 15:24:02 48 4,351.00 CBOE CXE 15:24:02 101 4,350.50 LSE 15:24:02 96 4,350.50 LSE 15:24:02 396 4,351.50 LSE 15:25:14 289 4,351.50 LSE 15:25:14 287 4,352.00 CBOE CXE 15:25:40 1 4,352.00 CBOE CXE 15:25:40 87 4,352.00 CBOE CXE 15:25:40 274 4,353.00 LSE 15:26:15 133 4,353.00 LSE 15:26:15 42 4,353.00 LSE 15:26:15 269 4,352.00 CBOE CXE 15:26:22 197 4,351.50 LSE 15:26:23 132 4,351.00 CBOE CXE 15:26:23 112 4,350.00 CBOE CXE 15:27:05 118 4,350.00 CBOE BXE 15:27:05 24 4,350.00 LSE 15:27:05 39 4,350.00 LSE 15:27:21 4 4,350.00 LSE 15:27:21 1 4,350.00 LSE 15:27:21 4 4,350.00 LSE 15:27:21 103 4,350.00 LSE 15:27:30 180 4,350.00 LSE 15:27:31 100 4,350.00 LSE 15:27:35 212 4,350.00 LSE 15:27:35 18 4,351.00 CBOE BXE 15:28:17 2 4,351.00 CBOE BXE 15:28:17 533 4,351.00 CBOE BXE 15:28:17 133 4,352.50 LSE 15:28:50 135 4,352.50 LSE 15:28:50 133 4,352.50 LSE 15:28:50 35 4,352.50 LSE 15:28:50 414 4,352.50 LSE 15:28:50 57 4,352.00 LSE 15:29:51 133 4,352.00 LSE 15:29:51 135 4,352.00 LSE 15:29:51 54 4,352.00 LSE 15:29:51 135 4,352.00 LSE 15:29:51 25 4,352.00 LSE 15:29:51 215 4,352.00 CBOE CXE 15:29:53 65 4,352.00 CBOE CXE 15:29:53 506 4,352.00 CBOE CXE 15:29:55 122 4,352.50 CBOE CXE 15:30:48 783 4,352.00 LSE 15:31:13 76 4,351.50 CBOE CXE 15:31:13 47 4,351.50 CBOE CXE 15:31:13 55 4,351.00 CBOE BXE 15:31:17 20 4,351.00 LSE 15:31:36 29 4,350.50 CBOE CXE 15:31:36 260 4,350.50 CBOE BXE 15:31:36 120 4,350.50 CBOE CXE 15:31:36 164 4,350.50 LSE 15:32:17 135 4,350.50 LSE 15:32:17 133 4,350.50 LSE 15:32:17 271 4,350.50 LSE 15:32:17 141 4,349.50 CBOE CXE 15:32:23 53 4,349.50 CBOE BXE 15:32:23 105 4,348.50 CBOE CXE 15:32:37 54 4,348.50 CBOE CXE 15:32:37 243 4,348.00 LSE 15:32:37 148 4,348.00 CBOE BXE 15:32:40 109 4,348.00 LSE 15:33:25 34 4,348.00 LSE 15:33:25 57 4,348.00 LSE 15:33:25 135 4,348.00 LSE 15:33:25 133 4,348.00 LSE 15:33:25 41 4,348.00 LSE 15:33:25 66 4,348.00 LSE 15:33:25 106 4,347.00 LSE 15:34:00 118 4,347.00 CBOE CXE 15:34:00 553 4,347.50 LSE 15:34:28 563 4,347.50 CBOE CXE 15:34:46 133 4,348.00 LSE 15:35:29 135 4,348.00 LSE 15:35:29 82 4,348.00 LSE 15:35:29 142 4,348.00 LSE 15:35:29 69 4,348.00 LSE 15:35:29 37 4,347.00 CBOE CXE 15:36:03 125 4,347.00 CBOE CXE 15:36:03 100 4,346.50 LSE 15:36:05 15 4,346.50 LSE 15:36:05 740 4,347.00 LSE 15:37:03 539 4,347.00 CBOE BXE 15:37:03 166 4,346.50 LSE 15:37:03 94 4,346.50 LSE 15:37:03 39 4,346.00 CBOE BXE 15:37:05 123 4,346.00 CBOE CXE 15:37:05 278 4,346.00 CBOE CXE 15:37:12 5 4,345.50 LSE 15:37:25 100 4,345.50 LSE 15:37:26 100 4,345.50 LSE 15:37:31 12 4,345.50 LSE 15:37:31 100 4,345.00 CBOE CXE 15:37:31 35 4,345.00 CBOE CXE 15:37:51 67 4,345.00 CBOE BXE 15:37:52 100 4,344.50 LSE 15:37:52 100 4,344.50 LSE 15:37:54 144 4,344.50 CBOE CXE 15:37:59 20 4,344.50 LSE 15:37:59 100 4,343.50 LSE 15:38:12 100 4,343.50 LSE 15:38:17 45 4,343.50 LSE 15:38:17 66 4,343.00 CBOE BXE 15:38:55 300 4,343.00 LSE 15:39:02 256 4,343.00 LSE 15:39:02 44 4,342.50 CBOE CXE 15:39:02 73 4,342.50 CBOE CXE 15:39:02 91 4,342.00 LSE 15:39:06 128 4,341.50 CBOE CXE 15:39:06 49 4,341.50 CBOE BXE 15:39:06 20 4,342.50 LSE 15:40:25 301 4,342.50 LSE 15:40:25 300 4,342.50 LSE 15:40:26 100 4,342.50 LSE 15:40:27 100 4,342.50 LSE 15:40:27 65 4,342.50 LSE 15:40:28 215 4,342.00 CBOE CXE 15:40:41 215 4,342.00 CBOE CXE 15:40:41 1 4,342.00 CBOE CXE 15:40:41 57 4,342.00 CBOE CXE 15:40:41 12 4,342.00 CBOE CXE 15:40:41 223 4,341.00 LSE 15:41:07 45 4,340.50 CBOE CXE 15:41:07 3 4,340.50 CBOE CXE 15:41:07 130 4,340.50 CBOE CXE 15:41:23 220 4,340.00 LSE 15:41:28 68 4,340.00 CBOE BXE 15:41:28 417 4,341.00 LSE 15:42:15 197 4,341.00 LSE 15:42:15 38 4,339.50 LSE 15:42:23 50 4,339.50 LSE 15:42:23 22 4,339.50 CBOE CXE 15:42:23 272 4,341.00 LSE 15:43:35 223 4,341.00 LSE 15:43:35 563 4,341.00 CBOE BXE 15:43:35 67 4,341.00 LSE 15:43:37 23 4,341.00 CBOE BXE 15:43:37 109 4,340.50 LSE 15:43:43 215 4,340.50 CBOE CXE 15:43:44 215 4,340.50 CBOE CXE 15:43:44 145 4,340.50 CBOE CXE 15:43:44 65 4,340.50 CBOE CXE 15:43:44 20 4,340.50 CBOE CXE 15:43:44 71 4,340.00 LSE 15:44:04 23 4,340.00 LSE 15:44:05 100 4,340.00 LSE 15:44:05 48 4,340.00 LSE 15:44:08 212 4,340.00 LSE 15:44:44 173 4,340.00 LSE 15:44:44 54 4,340.00 LSE 15:44:44 6 4,340.00 LSE 15:44:44 55 4,339.50 LSE 15:44:57 61 4,339.50 CBOE BXE 15:44:57 144 4,339.50 LSE 15:44:57 129 4,339.00 CBOE CXE 15:45:01 47 4,338.50 CBOE BXE 15:45:14 159 4,338.50 CBOE CXE 15:45:14 212 4,338.50 LSE 15:45:51 209 4,338.50 LSE 15:45:51 92 4,338.50 LSE 15:45:51 136 4,338.50 LSE 15:45:51 129 4,338.00 CBOE CXE 15:46:15 84 4,337.50 CBOE BXE 15:46:15 5 4,339.50 LSE 15:47:14 318 4,339.50 LSE 15:47:14 418 4,339.50 LSE 15:47:14 56 4,341.50 CBOE CXE 15:47:48 73 4,341.50 CBOE CXE 15:47:48 215 4,341.50 CBOE CXE 15:47:48 329 4,342.00 CBOE CXE 15:48:01 661 4,342.00 LSE 15:48:01 145 4,342.00 LSE 15:49:04 57 4,342.00 LSE 15:49:04 119 4,341.50 CBOE CXE 15:49:05 5 4,341.50 CBOE CXE 15:49:05 100 4,341.00 LSE 15:49:05 126 4,341.00 LSE 15:49:05 137 4,341.00 LSE 15:49:06 111 4,340.50 CBOE BXE 15:49:38 18 4,340.50 CBOE BXE 15:49:38 14 4,340.50 CBOE BXE 15:49:38 420 4,340.50 CBOE BXE 15:49:38 16 4,340.00 LSE 15:49:51 81 4,340.00 LSE 15:49:52 146 4,340.00 CBOE CXE 15:49:52 302 4,340.00 LSE 15:50:06 42 4,340.00 LSE 15:50:06 1 4,340.00 LSE 15:50:06 212 4,340.00 LSE 15:50:06 88 4,340.00 LSE 15:50:06 115 4,340.50 LSE 15:51:09 362 4,340.50 LSE 15:51:09 2 4,340.50 LSE 15:51:09 215 4,340.00 CBOE CXE 15:51:21 1 4,340.00 CBOE CXE 15:51:21 73 4,340.00 CBOE CXE 15:51:21 1 4,340.00 CBOE CXE 15:51:21 215 4,340.00 CBOE CXE 15:51:21 176 4,340.00 CBOE CXE 15:51:21 1 4,340.00 LSE 15:51:56 2 4,340.00 LSE 15:51:56 377 4,340.00 LSE 15:51:56 312 4,340.00 LSE 15:52:22 218 4,339.50 LSE 15:52:50 72 4,340.00 CBOE CXE 15:53:23 100 4,340.00 LSE 15:53:27 222 4,340.00 CBOE CXE 15:53:27 100 4,340.00 LSE 15:53:28 477 4,340.00 LSE 15:53:39 267 4,340.00 CBOE CXE 15:53:42 133 4,340.00 LSE 15:53:42 102 4,340.00 LSE 15:53:42 147 4,339.00 CBOE CXE 15:54:07 211 4,339.00 LSE 15:54:07 100 4,339.00 CBOE BXE 15:54:13 120 4,339.00 CBOE BXE 15:54:13 41 4,339.00 CBOE BXE 15:54:13 42 4,339.00 CBOE BXE 15:54:13 100 4,339.00 CBOE BXE 15:54:13 114 4,339.00 CBOE BXE 15:54:13 143 4,338.50 CBOE CXE 15:54:45 53 4,338.50 CBOE BXE 15:54:45 209 4,338.00 LSE 15:54:45 11 4,338.00 LSE 15:54:51 10 4,338.00 LSE 15:54:51 100 4,337.50 LSE 15:55:30 15 4,337.50 LSE 15:55:34 203 4,337.50 LSE 15:55:34 100 4,337.50 LSE 15:55:34 130 4,337.50 CBOE CXE 15:55:35 240 4,337.50 LSE 15:55:41 8 4,337.00 CBOE BXE 15:56:02 72 4,337.00 CBOE BXE 15:56:10 149 4,337.00 CBOE CXE 15:56:10 230 4,336.50 LSE 15:56:18 46 4,337.50 LSE 15:56:55 212 4,337.50 LSE 15:56:55 209 4,337.50 LSE 15:56:55 212 4,337.50 LSE 15:56:55 32 4,337.50 LSE 15:56:55 75 4,337.00 LSE 15:57:04 146 4,337.00 LSE 15:57:04 133 4,336.00 CBOE BXE 15:57:22 125 4,336.00 CBOE CXE 15:57:22 86 4,337.50 CBOE CXE 15:58:22 109 4,337.50 LSE 15:58:27 18 4,337.50 LSE 15:58:27 177 4,337.50 CBOE CXE 15:58:27 464 4,337.50 LSE 15:58:27 167 4,337.50 CBOE CXE 15:58:27 332 4,337.50 LSE 15:58:27 153 4,337.50 CBOE CXE 15:58:32 117 4,337.50 CBOE BXE 15:58:49 31 4,337.50 CBOE BXE 15:58:49 72 4,338.00 LSE 15:59:25 212 4,338.00 LSE 15:59:25 158 4,338.00 LSE 15:59:25 42 4,338.00 CBOE BXE 15:59:25 41 4,338.00 CBOE BXE 15:59:25 65 4,338.00 CBOE BXE 15:59:25 215 4,338.50 CBOE CXE 16:00:10 20 4,338.50 CBOE CXE 16:00:10 215 4,338.50 CBOE CXE 16:00:10 122 4,338.50 CBOE CXE 16:00:10 82 4,338.50 LSE 16:00:30 878 4,338.50 LSE 16:00:30 29 4,337.00 CBOE CXE 16:01:02 70 4,337.00 CBOE CXE 16:01:12 35 4,337.00 CBOE CXE 16:01:20 639 4,337.00 LSE 16:01:38 240 4,337.00 CBOE CXE 16:01:38 100 4,336.50 LSE 16:01:43 16 4,336.50 LSE 16:01:43 94 4,337.00 LSE 16:02:31 93 4,337.50 LSE 16:04:15 127 4,337.50 LSE 16:04:15 200 4,337.50 LSE 16:04:15 209 4,337.50 LSE 16:04:15 212 4,337.50 LSE 16:04:15 100 4,337.00 LSE 16:04:16 92 4,337.00 LSE 16:04:16 100 4,337.00 LSE 16:04:16 100 4,337.00 LSE 16:04:17 98 4,337.00 LSE 16:04:17 10 4,336.50 LSE 16:04:28 157 4,338.00 LSE 16:04:36 212 4,338.00 LSE 16:04:36 181 4,338.00 LSE 16:04:36 209 4,338.00 LSE 16:04:36 68 4,338.00 LSE 16:04:36 212 4,338.00 LSE 16:05:00 209 4,338.00 LSE 16:05:00 180 4,338.00 LSE 16:05:00 180 4,338.00 LSE 16:05:00 180 4,338.00 LSE 16:05:00 212 4,338.00 LSE 16:05:00 5 4,338.00 LSE 16:05:00 180 4,338.00 LSE 16:05:03 180 4,338.00 LSE 16:05:03 212 4,338.00 LSE 16:05:03 209 4,338.00 LSE 16:05:03 200 4,338.00 LSE 16:05:03 103 4,338.00 LSE 16:05:03 69 4,336.50 LSE 16:05:17 112 4,336.50 LSE 16:05:17 220 4,336.50 LSE 16:05:17 13 4,336.50 LSE 16:05:17 212 4,336.50 LSE 16:05:57 209 4,336.50 LSE 16:05:57 130 4,336.50 LSE 16:05:57 130 4,336.50 LSE 16:05:57 212 4,336.50 LSE 16:05:57 209 4,336.50 LSE 16:05:57 212 4,337.00 LSE 16:06:44 81 4,337.50 LSE 16:07:04 12 4,337.50 LSE 16:07:04 233 4,337.50 LSE 16:07:20 608 4,337.50 LSE 16:07:20 304 4,337.50 LSE 16:07:20 110 4,338.00 LSE 16:07:30 226 4,338.00 LSE 16:07:41 220 4,337.50 LSE 16:07:46 221 4,337.00 LSE 16:08:07 463 4,336.50 LSE 16:08:14 361 4,336.50 LSE 16:08:15 385 4,338.50 LSE 16:08:44 212 4,338.50 LSE 16:08:44 129 4,338.50 LSE 16:08:44 281 4,338.50 LSE 16:08:58 375 4,338.00 LSE 16:09:14 584 4,337.50 LSE 16:09:19 1,011 4,337.50 LSE 16:10:15 196 4,337.50 LSE 16:10:15 212 4,338.00 LSE 16:10:34 52 4,338.00 LSE 16:10:34 173 4,338.00 LSE 16:10:34 218 4,338.00 LSE 16:10:34 264 4,338.00 LSE 16:10:34 330 4,338.00 LSE 16:10:34 212 4,339.00 LSE 16:11:29 209 4,339.00 LSE 16:11:29 109 4,339.00 LSE 16:11:29 172 4,339.00 LSE 16:11:29 107 4,339.00 LSE 16:11:29 147 4,339.00 LSE 16:11:29 62 4,339.00 LSE 16:11:32 212 4,339.00 LSE 16:11:32 107 4,339.00 LSE 16:11:32 172 4,339.00 LSE 16:11:32 34 4,339.00 LSE 16:11:32 212 4,339.00 LSE 16:11:57 209 4,339.00 LSE 16:11:57 88 4,339.00 LSE 16:11:57 92 4,339.00 LSE 16:11:57 212 4,339.00 LSE 16:11:57 150 4,339.00 LSE 16:11:57 212 4,338.50 LSE 16:12:17 209 4,338.50 LSE 16:12:17 184 4,338.50 LSE 16:12:17 42 4,338.50 LSE 16:12:17 89 4,338.50 LSE 16:12:17 83 4,338.50 LSE 16:12:17 2 4,338.50 LSE 16:12:17 209 4,338.00 LSE 16:12:43 74 4,338.00 LSE 16:12:43 167 4,338.00 LSE 16:12:43 212 4,338.00 LSE 16:12:43 14 4,338.00 LSE 16:12:43 204 4,337.50 LSE 16:12:45 298 4,337.00 LSE 16:13:41 539 4,336.50 LSE 16:13:57 200 4,336.50 LSE 16:14:03 209 4,336.50 LSE 16:14:03 212 4,336.50 LSE 16:14:03 122 4,336.50 LSE 16:14:03 45 4,336.50 LSE 16:14:03 122 4,336.50 LSE 16:14:03 209 4,336.50 LSE 16:14:03 212 4,336.50 LSE 16:14:03 12 4,336.50 LSE 16:14:03 209 4,337.00 LSE 16:14:21 52 4,337.50 LSE 16:15:05 43 4,337.50 LSE 16:15:05 103 4,337.50 LSE 16:15:05 74 4,337.50 LSE 16:15:13 500 4,337.50 LSE 16:15:13 209 4,338.50 LSE 16:16:02 212 4,338.50 LSE 16:16:02 150 4,338.50 LSE 16:16:02 150 4,338.50 LSE 16:16:02 93 4,338.50 LSE 16:16:02 210 4,338.50 LSE 16:16:05 212 4,338.50 LSE 16:16:05 41 4,338.50 LSE 16:16:05 209 4,338.50 LSE 16:16:05 212 4,338.50 LSE 16:16:08 209 4,338.50 LSE 16:16:08 92 4,338.50 LSE 16:16:08 212 4,338.50 LSE 16:16:17 209 4,338.50 LSE 16:16:17 190 4,338.50 LSE 16:16:17 101 4,338.50 LSE 16:16:23 209 4,338.50 LSE 16:16:23 140 4,338.50 LSE 16:16:23 212 4,338.50 LSE 16:16:23 92 4,338.50 LSE 16:16:23 65 4,338.50 LSE 16:16:23 78 4,338.50 LSE 16:16:26 212 4,338.50 LSE 16:16:26 209 4,338.50 LSE 16:16:26 92 4,338.50 LSE 16:16:26 53 4,338.50 LSE 16:16:26 525 4,338.50 LSE 16:16:54 500 4,338.50 LSE 16:16:54 48 4,338.50 LSE 16:16:54 89 4,338.50 LSE 16:16:54 188 4,338.50 LSE 16:16:54 179 4,338.00 LSE 16:17:40 354 4,337.50 LSE 16:17:40 260 4,337.50 LSE 16:17:40 212 4,337.50 LSE 16:17:40 210 4,337.50 LSE 16:17:40 169 4,337.50 LSE 16:17:40 164 4,337.50 LSE 16:17:40 127 4,337.00 LSE 16:18:03 412 4,336.50 LSE 16:18:04 191 4,336.00 LSE 16:18:09 209 4,336.00 LSE 16:18:36 43 4,336.00 LSE 16:18:36 13 4,336.00 LSE 16:18:36 44 4,336.00 LSE 16:18:36 183 4,336.00 LSE 16:18:36 11 4,336.00 LSE 16:18:36 289 4,336.00 LSE 16:18:36 209 4,336.50 LSE 16:19:02 212 4,336.50 LSE 16:19:02 92 4,336.50 LSE 16:19:02 176 4,336.50 LSE 16:19:02 183 4,336.50 LSE 16:19:02 141 4,336.50 LSE 16:19:02 339 4,336.50 LSE 16:19:21 161 4,336.50 LSE 16:19:21 538 4,336.50 LSE 16:19:25 294 4,336.50 LSE 16:19:35 149 4,336.00 LSE 16:19:42 139 4,338.50 LSE 16:21:15 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 POSDZGMDKLVGFZM