CRH PLC

Transaction in Own Shares • Oct 27, 2023

---

author: Sinéad Crowley
date: 2023-10-27 12:58:00+00:00

---

27 October 2023

CRH Plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 26 October 2023, it acquired the following number of its ordinary shares (the “ordinary shares”) on the New York Stock Exchange from CRH’s broker BofA Securities, Inc. The ordinary shares acquired (by way of redemption) will be cancelled.

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH’s broker as part of the Programme announced on 25 September 2023.

Following settlement of the above transactions and subsequent share cancellation CRH will have 705,490,999 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.52% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom (“UK”) (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK’s Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made during the period by BofA Securities, Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority’s Listing Rule 14.3.17(3).

• Being an amount equal to €940 million (based on a FX rate of $1.00:€0.94 fixed for the duration of the Buyback).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

United States

Aggregate number of ordinary shares acquired	Volume weighted average price paid	Highest price paid per share	Lowest price per share	Trading Venue
410,000	53.0936	54.18	52.18	See attached schedule

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74	549300MIDJNNTH068E74
ISIN:		IE0001827041	IE0001827041
US Broker:	US Broker:	BofA Securities, Inc.	BofA Securities, Inc.
US Broker code:	US Broker code:	283942	283942
Time zone:		EST
Currency:		USD	USD
Date of Transactions:		26 October 2023	26 October 2023
Aggregated Information	Aggregated Information	Aggregated Information	Aggregated Information	Aggregated Information	Aggregated Information
Trading venue	Trading venue	Currency	Volume Weighted Average Price	Aggregated volume	Aggregated volume
See attached schedule	See attached schedule	USD	53.0936	410,000	410,000

Number of Shares	Price per Share (USD)	Currency	Trade Time	Trading Venue	Transaction ID
10	53.51	USD	9:30:04 AM	NSDQ	01510900632TRNY011
99	53.58	USD	9:30:46 AM	NYSE	01510902479TRNY011
1	53.58	USD	9:30:46 AM	NYSE	01510902480TRNY011
73	53.58	USD	9:30:46 AM	NYSE	01510902481TRNY011
27	53.58	USD	9:30:46 AM	NYSE	01510902482TRNY011
10	53.58	USD	9:30:46 AM	NYSE	01510902483TRNY011
84	53.58	USD	9:30:46 AM	NYSE	01510902484TRNY011
6	53.58	USD	9:30:46 AM	NYSE	01510902485TRNY011
47	53.57	USD	9:30:46 AM	NYSE	01510902486TRNY011
53	53.57	USD	9:30:46 AM	NYSE	01510902487TRNY011
100	53.57	USD	9:30:46 AM	NYSE	01510902488TRNY011
100	53.57	USD	9:30:46 AM	NYSE	01510902489TRNY011
53	53.57	USD	9:30:46 AM	NYSE	01510902490TRNY011
47	53.57	USD	9:30:46 AM	NYSE	01510902491TRNY011
75	53.56	USD	9:30:46 AM	NYSE	01510902492TRNY011
25	53.56	USD	9:30:46 AM	NYSE	01510902493TRNY011
75	53.56	USD	9:30:46 AM	NYSE	01510902494TRNY011
25	53.56	USD	9:30:46 AM	NYSE	01510902495TRNY011
100	53.56	USD	9:31:07 AM	NYSE	01510903169TRNY011
100	53.56	USD	9:31:11 AM	NYSE	01510903271TRNY011
100	53.56	USD	9:31:11 AM	NYSE	01510903272TRNY011
212	53.56	USD	9:31:11 AM	NYSE	01510903273TRNY011
100	53.56	USD	9:31:35 AM	NSDQ	01510903921TRNY011
100	53.56	USD	9:31:35 AM	NSDQ	01510903922TRNY011
8	53.56	USD	9:31:35 AM	NSDQ	01510903923TRNY011
100	53.56	USD	9:31:35 AM	NSDQ	01510903924TRNY011
68	53.56	USD	9:31:35 AM	NSDQ	01510903925TRNY011
12	53.56	USD	9:31:35 AM	NSDQ	01510903926TRNY011
100	53.55	USD	9:31:35 AM	NYSE	01510903927TRNY011
100	53.55	USD	9:31:35 AM	NYSE	01510903928TRNY011
100	53.55	USD	9:31:35 AM	NYSE	01510903929TRNY011
71	53.55	USD	9:31:35 AM	NYSE	01510903930TRNY011
29	53.55	USD	9:31:35 AM	NYSE	01510903931TRNY011
39	53.55	USD	9:31:35 AM	NYSE	01510903932TRNY011
100	53.55	USD	9:31:35 AM	NYSE	01510903933TRNY011
100	53.59	USD	9:32:10 AM	NYSE	01510904734TRNY011
100	53.59	USD	9:32:10 AM	NYSE	01510904736TRNY011
99	53.59	USD	9:32:10 AM	NYSE	01510904738TRNY011
94	53.58	USD	9:32:13 AM	NYSE	01510904815TRNY011
10	53.58	USD	9:32:13 AM	NYSE	01510904816TRNY011
1	53.59	USD	9:32:13 AM	NYSE	01510904817TRNY011
100	53.59	USD	9:32:13 AM	NYSE	01510904818TRNY011
6	53.58	USD	9:32:13 AM	NYSE	01510904819TRNY011
100	53.58	USD	9:32:13 AM	NYSE	01510904820TRNY011
100	53.58	USD	9:32:13 AM	NYSE	01510904821TRNY011
100	53.58	USD	9:32:13 AM	NYSE	01510904822TRNY011
100	53.58	USD	9:32:13 AM	NYSE	01510904824TRNY011
68	53.58	USD	9:32:13 AM	NYSE	01510904825TRNY011
32	53.58	USD	9:32:14 AM	NYSE	01510904884TRNY011
73	53.58	USD	9:32:14 AM	NYSE	01510904885TRNY011
95	53.58	USD	9:32:14 AM	NYSE	01510904889TRNY011
5	53.58	USD	9:32:14 AM	NYSE	01510904890TRNY011
32	53.58	USD	9:32:14 AM	NYSE	01510904891TRNY011
58	53.58	USD	9:32:14 AM	NYSE	01510904893TRNY011
27	53.58	USD	9:32:14 AM	NYSE	01510904894TRNY011
198	53.57	USD	9:32:14 AM	NYSE	01510904915TRNY011
100	53.57	USD	9:32:14 AM	NYSE	01510904916TRNY011
5	53.57	USD	9:32:14 AM	NYSE	01510904917TRNY011
32	53.57	USD	9:32:14 AM	NYSE	01510904918TRNY011
68	53.57	USD	9:32:14 AM	NYSE	01510904919TRNY011
100	53.57	USD	9:32:14 AM	NYSE	01510904920TRNY011
100	53.57	USD	9:32:14 AM	NYSE	01510904921TRNY011
100	53.57	USD	9:32:14 AM	NYSE	01510904922TRNY011
100	53.57	USD	9:32:14 AM	NYSE	01510904923TRNY011
100	53.57	USD	9:32:14 AM	NYSE	01510904924TRNY011
100	53.57	USD	9:32:14 AM	NYSE	01510904925TRNY011
100	53.57	USD	9:32:14 AM	NYSE	01510904926TRNY011
5	53.57	USD	9:32:14 AM	NYSE	01510904927TRNY011
100	53.57	USD	9:32:14 AM	NYSE	01510904928TRNY011
100	53.57	USD	9:32:14 AM	NYSE	01510904929TRNY011
75	53.57	USD	9:32:14 AM	NYSE	01510904930TRNY011
25	53.57	USD	9:32:15 AM	NYSE	01510904931TRNY011
75	53.56	USD	9:32:15 AM	NYSE	01510904932TRNY011
25	53.56	USD	9:32:15 AM	NYSE	01510904933TRNY011
75	53.56	USD	9:32:15 AM	NYSE	01510904934TRNY011
100	53.56	USD	9:32:15 AM	NYSE	01510904935TRNY011
92	53.57	USD	9:32:15 AM	NYSE	01510904936TRNY011
100	53.56	USD	9:32:15 AM	NYSE	01510904937TRNY011
100	53.56	USD	9:32:15 AM	NYSE	01510904938TRNY011
105	53.56	USD	9:32:15 AM	NYSE	01510904939TRNY011
105	53.56	USD	9:32:15 AM	NYSE	01510904940TRNY011
269	53.56	USD	9:32:20 AM	NYSE	01510905084TRNY011
100	53.56	USD	9:32:20 AM	NYSE	01510905085TRNY011
100	53.56	USD	9:32:20 AM	NYSE	01510905086TRNY011
100	53.56	USD	9:32:20 AM	NYSE	01510905087TRNY011
100	53.56	USD	9:32:20 AM	NYSE	01510905088TRNY011
100	53.56	USD	9:32:20 AM	NYSE	01510905089TRNY011
100	53.56	USD	9:32:20 AM	NYSE	01510905090TRNY011
75	53.56	USD	9:32:20 AM	NYSE	01510905091TRNY011
25	53.56	USD	9:32:20 AM	NYSE	01510905092TRNY011
100	53.56	USD	9:32:20 AM	NYSE	01510905093TRNY011
5	53.56	USD	9:32:20 AM	NYSE	01510905094TRNY011
75	53.56	USD	9:32:20 AM	NYSE	01510905095TRNY011
25	53.56	USD	9:32:20 AM	NYSE	01510905096TRNY011
100	53.56	USD	9:32:20 AM	NYSE	01510905097TRNY011
100	53.56	USD	9:32:20 AM	NYSE	01510905098TRNY011
41	53.56	USD	9:32:20 AM	NYSE	01510905099TRNY011
100	53.6	USD	9:33:51 AM	NSDQ	01510907641TRNY011
20	53.59	USD	9:33:51 AM	NSDQ	01510907642TRNY011
100	53.59	USD	9:33:56 AM	NYSE	01510907813TRNY011
46	53.59	USD	9:33:56 AM	NYSE	01510907814TRNY011
54	53.59	USD	9:33:56 AM	NYSE	01510907815TRNY011
71	53.59	USD	9:33:56 AM	NYSE	01510907816TRNY011
29	53.59	USD	9:33:56 AM	NYSE	01510907817TRNY011
80	53.59	USD	9:33:56 AM	NYSE	01510907818TRNY011
100	53.59	USD	9:33:56 AM	NYSE	01510907819TRNY011
100	53.59	USD	9:33:56 AM	NYSE	01510907820TRNY011
100	53.59	USD	9:33:56 AM	NYSE	01510907821TRNY011
100	53.58	USD	9:33:56 AM	NYSE	01510907822TRNY011
100	53.58	USD	9:33:56 AM	NYSE	01510907823TRNY011
100	53.58	USD	9:34:15 AM	NYSE	01510908315TRNY011
100	53.57	USD	9:34:15 AM	NYSE	01510908327TRNY011
100	53.57	USD	9:34:15 AM	NYSE	01510908328TRNY011
83	53.57	USD	9:34:15 AM	NYSE	01510908329TRNY011
17	53.57	USD	9:34:15 AM	NYSE	01510908330TRNY011
100	53.57	USD	9:34:15 AM	NYSE	01510908331TRNY011
20	53.57	USD	9:34:15 AM	NYSE	01510908332TRNY011
100	53.57	USD	9:34:15 AM	NYSE	01510908333TRNY011
100	53.57	USD	9:34:15 AM	NYSE	01510908334TRNY011
100	53.57	USD	9:34:15 AM	NYSE	01510908337TRNY011
100	53.57	USD	9:34:15 AM	NYSE	01510908338TRNY011
100	53.57	USD	9:34:15 AM	NYSE	01510908339TRNY011
100	53.57	USD	9:34:15 AM	NYSE	01510908340TRNY011
200	53.6	USD	9:34:29 AM	NYSE	01510908562TRNY011
100	53.59	USD	9:34:36 AM	NSDQ	01510908668TRNY011
100	53.59	USD	9:34:36 AM	NYSE	01510908669TRNY011
100	53.59	USD	9:34:36 AM	NYSE	01510908670TRNY011
3	53.59	USD	9:34:36 AM	NYSE	01510908671TRNY011
100	53.59	USD	9:34:36 AM	NSDQ	01510908672TRNY011
100	53.59	USD	9:34:36 AM	NYSE	01510908673TRNY011
20	53.59	USD	9:34:36 AM	NYSE	01510908674TRNY011
100	53.59	USD	9:34:36 AM	NYSE	01510908675TRNY011
77	53.59	USD	9:34:36 AM	NYSE	01510908676TRNY011
23	53.58	USD	9:34:36 AM	NYSE	01510908677TRNY011
77	53.58	USD	9:34:37 AM	NYSE	01510908684TRNY011
23	53.58	USD	9:34:37 AM	NYSE	01510908685TRNY011
88	53.61	USD	9:34:39 AM	NYSE	01510908709TRNY011
100	53.61	USD	9:34:39 AM	NYSE	01510908710TRNY011
12	53.61	USD	9:34:39 AM	NYSE	01510908711TRNY011
100	53.61	USD	9:34:39 AM	NYSE	01510908712TRNY011
100	53.63	USD	9:34:47 AM	NYSE	01510908911TRNY011
32	53.64	USD	9:34:58 AM	NYSE	01510909242TRNY011
100	53.64	USD	9:35:03 AM	NYSE	01510909346TRNY011
100	53.64	USD	9:35:03 AM	NYSE	01510909347TRNY011
68	53.64	USD	9:35:03 AM	NYSE	01510909348TRNY011
100	53.63	USD	9:35:03 AM	NYSE	01510909356TRNY011
75	53.63	USD	9:35:03 AM	NYSE	01510909357TRNY011
25	53.63	USD	9:35:03 AM	NYSE	01510909358TRNY011
75	53.63	USD	9:35:03 AM	NYSE	01510909359TRNY011
100	53.63	USD	9:35:03 AM	NYSE	01510909360TRNY011
100	53.63	USD	9:35:03 AM	NYSE	01510909361TRNY011
25	53.63	USD	9:35:03 AM	NYSE	01510909380TRNY011
100	53.63	USD	9:35:03 AM	NYSE	01510909381TRNY011
100	53.63	USD	9:35:03 AM	NYSE	01510909382TRNY011
100	53.65	USD	9:35:19 AM	ARCX	01510909706TRNY011
48	53.66	USD	9:35:22 AM	NYSE	01510909776TRNY011
100	53.66	USD	9:35:25 AM	NYSE	01510909801TRNY011
52	53.66	USD	9:35:25 AM	NYSE	01510909802TRNY011
100	53.66	USD	9:35:25 AM	NYSE	01510909803TRNY011
10	53.65	USD	9:35:28 AM	NYSE	01510909863TRNY011
15	53.65	USD	9:35:28 AM	NYSE	01510909864TRNY011
94	53.65	USD	9:35:28 AM	NYSE	01510909865TRNY011
100	53.65	USD	9:35:29 AM	NYSE	01510909912TRNY011
6	53.65	USD	9:35:29 AM	NYSE	01510909913TRNY011
194	53.65	USD	9:35:29 AM	NYSE	01510909914TRNY011
81	53.65	USD	9:35:29 AM	NYSE	01510909915TRNY011
100	53.65	USD	9:35:29 AM	NYSE	01510909916TRNY011
100	53.64	USD	9:35:29 AM	NYSE	01510909917TRNY011
60	53.64	USD	9:35:29 AM	NYSE	01510909919TRNY011
100	53.64	USD	9:35:29 AM	NYSE	01510909920TRNY011
100	53.64	USD	9:35:29 AM	NYSE	01510909921TRNY011
60	53.64	USD	9:35:29 AM	NYSE	01510909922TRNY011
60	53.64	USD	9:35:29 AM	NYSE	01510909923TRNY011
75	53.64	USD	9:35:29 AM	NYSE	01510909924TRNY011
40	53.64	USD	9:35:29 AM	NYSE	01510909925TRNY011
80	53.64	USD	9:35:29 AM	NYSE	01510909926TRNY011
100	53.64	USD	9:35:29 AM	NYSE	01510909927TRNY011
81	53.64	USD	9:35:29 AM	NYSE	01510909928TRNY011
100	53.64	USD	9:35:29 AM	NYSE	01510909929TRNY011
144	53.64	USD	9:35:29 AM	NYSE	01510909930TRNY011
100	53.63	USD	9:35:36 AM	NYSE	01510910073TRNY011
100	53.63	USD	9:35:36 AM	NYSE	01510910074TRNY011
100	53.63	USD	9:35:36 AM	NYSE	01510910075TRNY011
100	53.63	USD	9:35:36 AM	NYSE	01510910076TRNY011
94	53.63	USD	9:35:36 AM	NYSE	01510910077TRNY011
100	53.63	USD	9:35:36 AM	NYSE	01510910078TRNY011
100	53.63	USD	9:35:36 AM	NYSE	01510910079TRNY011
100	53.63	USD	9:35:36 AM	NYSE	01510910080TRNY011
94	53.63	USD	9:35:36 AM	NYSE	01510910081TRNY011
400	53.63	USD	9:35:36 AM	NYSE	01510910082TRNY011
100	53.63	USD	9:35:36 AM	NYSE	01510910083TRNY011
200	53.63	USD	9:35:36 AM	NYSE	01510910084TRNY011
100	53.63	USD	9:35:36 AM	NYSE	01510910085TRNY011
12	53.63	USD	9:35:36 AM	NYSE	01510910086TRNY011
88	53.62	USD	9:35:36 AM	NYSE	01510910087TRNY011
100	53.62	USD	9:35:36 AM	NYSE	01510910088TRNY011
100	53.62	USD	9:35:36 AM	NYSE	01510910089TRNY011
20	53.6	USD	9:35:40 AM	NYSE	01510910144TRNY011
80	53.6	USD	9:35:40 AM	NYSE	01510910145TRNY011
44	53.6	USD	9:35:40 AM	NYSE	01510910146TRNY011
44	53.6	USD	9:35:40 AM	NYSE	01510910147TRNY011
56	53.6	USD	9:35:40 AM	NYSE	01510910148TRNY011
56	53.6	USD	9:35:40 AM	NYSE	01510910149TRNY011
100	53.6	USD	9:36:01 AM	IEXG	01510910726TRNY011
200	53.58	USD	9:36:27 AM	NYSE	01510911348TRNY011
100	53.58	USD	9:36:27 AM	NYSE	01510911349TRNY011
100	53.55	USD	9:36:30 AM	NYSE	01510911445TRNY011
100	53.55	USD	9:36:30 AM	NYSE	01510911447TRNY011
100	53.55	USD	9:36:30 AM	NYSE	01510911448TRNY011
100	53.53	USD	9:36:47 AM	NYSE	01510911758TRNY011
100	53.53	USD	9:36:47 AM	NYSE	01510911759TRNY011
30	53.51	USD	9:36:51 AM	NYSE	01510911821TRNY011
70	53.51	USD	9:36:51 AM	NYSE	01510911822TRNY011
100	53.5	USD	9:36:51 AM	NYSE	01510911823TRNY011
100	53.49	USD	9:36:51 AM	NSDQ	01510911824TRNY011
100	53.49	USD	9:36:51 AM	NSDQ	01510911825TRNY011
100	53.51	USD	9:37:30 AM	ARCX	01510912969TRNY011
100	53.52	USD	9:37:30 AM	NSDQ	01510912970TRNY011
18	53.5	USD	9:37:30 AM	NSDQ	01510912971TRNY011
182	53.5	USD	9:37:30 AM	NSDQ	01510912972TRNY011
100	53.49	USD	9:37:30 AM	NYSE	01510912973TRNY011
100	53.49	USD	9:37:30 AM	NYSE	01510912974TRNY011
100	53.49	USD	9:37:30 AM	NSDQ	01510912975TRNY011
100	53.49	USD	9:37:36 AM	NYSE	01510913089TRNY011
100	53.48	USD	9:37:39 AM	ARCX	01510913166TRNY011
100	53.52	USD	9:38:16 AM	NYSE	01510914187TRNY011
93	53.52	USD	9:38:16 AM	NYSE	01510914188TRNY011
7	53.52	USD	9:38:16 AM	NYSE	01510914189TRNY011
7	53.52	USD	9:38:16 AM	NYSE	01510914190TRNY011
93	53.52	USD	9:38:16 AM	NYSE	01510914191TRNY011
100	53.52	USD	9:38:16 AM	NYSE	01510914192TRNY011
100	53.5	USD	9:38:21 AM	NSDQ	01510914339TRNY011
100	53.5	USD	9:38:21 AM	NYSE	01510914340TRNY011
100	53.5	USD	9:38:21 AM	NYSE	01510914341TRNY011
100	53.5	USD	9:38:21 AM	NYSE	01510914342TRNY011
100	53.5	USD	9:38:21 AM	NYSE	01510914343TRNY011
100	53.5	USD	9:38:21 AM	NSDQ	01510914344TRNY011
100	53.49	USD	9:38:21 AM	NSDQ	01510914359TRNY011
100	53.47	USD	9:38:36 AM	BATS	01510914656TRNY011
100	53.46	USD	9:38:42 AM	NYSE	01510914790TRNY011
100	53.52	USD	9:39:57 AM	ARCX	01510916872TRNY011
100	53.51	USD	9:40:22 AM	NYSE	01510917614TRNY011
42	53.51	USD	9:40:22 AM	NYSE	01510917615TRNY011
38	53.51	USD	9:40:22 AM	NYSE	01510917616TRNY011
20	53.51	USD	9:40:22 AM	NYSE	01510917617TRNY011
100	53.51	USD	9:40:22 AM	NYSE	01510917618TRNY011
100	53.51	USD	9:40:22 AM	NYSE	01510917619TRNY011
100	53.5	USD	9:40:22 AM	NYSE	01510917620TRNY011
100	53.5	USD	9:40:22 AM	NYSE	01510917621TRNY011
100	53.5	USD	9:40:22 AM	NYSE	01510917622TRNY011
100	53.5	USD	9:40:22 AM	NYSE	01510917623TRNY011
4	53.49	USD	9:40:22 AM	NYSE	01510917624TRNY011
100	53.49	USD	9:40:22 AM	NYSE	01510917625TRNY011
100	53.49	USD	9:40:22 AM	NYSE	01510917626TRNY011
100	53.49	USD	9:40:22 AM	NYSE	01510917627TRNY011
100	53.49	USD	9:40:22 AM	NYSE	01510917628TRNY011
96	53.49	USD	9:40:22 AM	NYSE	01510917629TRNY011
150	53.49	USD	9:40:22 AM	NYSE	01510917630TRNY011
50	53.49	USD	9:40:22 AM	NYSE	01510917631TRNY011
37	53.49	USD	9:40:22 AM	NYSE	01510917632TRNY011
63	53.49	USD	9:40:22 AM	NYSE	01510917633TRNY011
100	53.49	USD	9:40:22 AM	NYSE	01510917635TRNY011
100	53.49	USD	9:40:22 AM	NYSE	01510917636TRNY011
2	53.48	USD	9:40:24 AM	NYSE	01510917657TRNY011
100	53.48	USD	9:41:25 AM	NYSE	01510919411TRNY011
21	53.48	USD	9:41:25 AM	NYSE	01510919412TRNY011
23	53.48	USD	9:41:25 AM	NYSE	01510919413TRNY011
77	53.48	USD	9:41:25 AM	NYSE	01510919414TRNY011
5	53.53	USD	9:41:50 AM	NYSE	01510919906TRNY011
100	53.53	USD	9:41:50 AM	NYSE	01510919907TRNY011
1	53.53	USD	9:41:58 AM	NYSE	01510920039TRNY011
100	53.54	USD	9:42:23 AM	NSDQ	01510920744TRNY011
94	53.53	USD	9:42:24 AM	NYSE	01510920768TRNY011
100	53.53	USD	9:42:24 AM	NYSE	01510920769TRNY011
100	53.53	USD	9:42:51 AM	NYSE	01510921406TRNY011
100	53.53	USD	9:42:51 AM	NYSE	01510921407TRNY011
100	53.53	USD	9:42:51 AM	NYSE	01510921408TRNY011
100	53.53	USD	9:42:55 AM	NYSE	01510921451TRNY011
100	53.52	USD	9:42:57 AM	NYSE	01510921463TRNY011
100	53.52	USD	9:42:57 AM	NYSE	01510921464TRNY011
100	53.52	USD	9:42:57 AM	NYSE	01510921465TRNY011
100	53.52	USD	9:42:57 AM	NYSE	01510921466TRNY011
100	53.52	USD	9:42:57 AM	NYSE	01510921467TRNY011
21	53.52	USD	9:42:57 AM	NYSE	01510921468TRNY011
100	53.52	USD	9:42:57 AM	NYSE	01510921469TRNY011
21	53.52	USD	9:42:57 AM	NYSE	01510921471TRNY011
21	53.52	USD	9:42:57 AM	NYSE	01510921472TRNY011
79	53.52	USD	9:42:57 AM	NYSE	01510921473TRNY011
79	53.52	USD	9:42:57 AM	NYSE	01510921474TRNY011
53	53.52	USD	9:42:57 AM	NYSE	01510921475TRNY011
100	53.52	USD	9:42:58 AM	NYSE	01510921487TRNY011
26	53.52	USD	9:42:58 AM	NYSE	01510921488TRNY011
75	53.52	USD	9:42:58 AM	NYSE	01510921489TRNY011
25	53.52	USD	9:42:58 AM	NYSE	01510921493TRNY011
75	53.52	USD	9:42:58 AM	NYSE	01510921494TRNY011
25	53.52	USD	9:42:58 AM	NYSE	01510921496TRNY011
100	53.52	USD	9:42:58 AM	NYSE	01510921497TRNY011
100	53.52	USD	9:42:58 AM	NYSE	01510921498TRNY011
100	53.52	USD	9:42:58 AM	NYSE	01510921499TRNY011
100	53.52	USD	9:42:58 AM	NYSE	01510921500TRNY011
100	53.51	USD	9:42:58 AM	NYSE	01510921502TRNY011
100	53.51	USD	9:42:58 AM	NYSE	01510921505TRNY011
100	53.51	USD	9:42:58 AM	NYSE	01510921506TRNY011
100	53.51	USD	9:42:58 AM	NYSE	01510921507TRNY011
100	53.51	USD	9:42:58 AM	NYSE	01510921508TRNY011
100	53.51	USD	9:42:58 AM	NYSE	01510921509TRNY011
100	53.51	USD	9:42:58 AM	NYSE	01510921510TRNY011
100	53.51	USD	9:42:58 AM	NYSE	01510921511TRNY011
50	53.51	USD	9:42:58 AM	NYSE	01510921512TRNY011
100	53.51	USD	9:42:58 AM	NYSE	01510921513TRNY011
150	53.51	USD	9:42:58 AM	NYSE	01510921514TRNY011
50	53.51	USD	9:42:58 AM	NYSE	01510921515TRNY011
50	53.51	USD	9:42:58 AM	NYSE	01510921516TRNY011
25	53.51	USD	9:42:58 AM	NYSE	01510921517TRNY011
100	53.51	USD	9:42:58 AM	NYSE	01510921518TRNY011
75	53.51	USD	9:42:58 AM	NYSE	01510921520TRNY011
325	53.51	USD	9:42:58 AM	NYSE	01510921521TRNY011
100	53.51	USD	9:42:58 AM	NYSE	01510921522TRNY011
81	53.51	USD	9:42:58 AM	NYSE	01510921523TRNY011
19	53.51	USD	9:42:58 AM	NYSE	01510921524TRNY011
81	53.51	USD	9:42:58 AM	NYSE	01510921525TRNY011
44	53.5	USD	9:42:59 AM	NYSE	01510921547TRNY011
1	53.5	USD	9:42:59 AM	NYSE	01510921551TRNY011
55	53.5	USD	9:43:00 AM	NYSE	01510921597TRNY011
94	53.5	USD	9:43:00 AM	NYSE	01510921598TRNY011
100	53.49	USD	9:43:00 AM	BATS	01510921599TRNY011
100	53.44	USD	9:43:30 AM	NSDQ	01510922760TRNY011
100	53.52	USD	9:44:36 AM	NSDQ	01510923771TRNY011
100	53.51	USD	9:44:55 AM	NYSE	01510924276TRNY011
100	53.51	USD	9:44:55 AM	NYSE	01510924277TRNY011
100	53.51	USD	9:44:55 AM	NYSE	01510924278TRNY011
100	53.5	USD	9:45:09 AM	NYSE	01510924669TRNY011
100	53.5	USD	9:45:09 AM	NYSE	01510924670TRNY011
100	53.5	USD	9:45:09 AM	NYSE	01510924671TRNY011
200	53.5	USD	9:45:09 AM	NYSE	01510924672TRNY011
100	53.5	USD	9:45:09 AM	NYSE	01510924673TRNY011
100	53.49	USD	9:45:10 AM	NYSE	01510924688TRNY011
100	53.49	USD	9:45:10 AM	NYSE	01510924689TRNY011
100	53.49	USD	9:45:10 AM	NYSE	01510924687TRNY011
100	53.49	USD	9:45:10 AM	NYSE	01510924690TRNY011
26	53.49	USD	9:45:10 AM	NYSE	01510924691TRNY011
74	53.49	USD	9:45:11 AM	NYSE	01510924706TRNY011
28	53.49	USD	9:45:11 AM	NYSE	01510924707TRNY011
28	53.49	USD	9:45:13 AM	NYSE	01510924774TRNY011
72	53.49	USD	9:45:13 AM	NYSE	01510924775TRNY011
100	53.49	USD	9:45:16 AM	NYSE	01510924835TRNY011
72	53.49	USD	9:45:16 AM	NYSE	01510924836TRNY011
44	53.49	USD	9:45:16 AM	NYSE	01510924837TRNY011
100	53.49	USD	9:45:16 AM	NYSE	01510924838TRNY011
44	53.49	USD	9:45:16 AM	NYSE	01510924839TRNY011
56	53.49	USD	9:45:16 AM	NYSE	01510924840TRNY011
100	53.49	USD	9:45:16 AM	NYSE	01510924841TRNY011
56	53.49	USD	9:45:16 AM	NYSE	01510924842TRNY011
61	53.48	USD	9:45:29 AM	NYSE	01510925166TRNY011
39	53.48	USD	9:45:29 AM	NYSE	01510925167TRNY011
100	53.51	USD	9:45:44 AM	NSDQ	01510925493TRNY011
50	53.5	USD	9:45:53 AM	NSDQ	01510925712TRNY011
50	53.5	USD	9:45:53 AM	NSDQ	01510925713TRNY011
100	53.5	USD	9:45:53 AM	NSDQ	01510925714TRNY011
100	53.49	USD	9:46:04 AM	NYSE	01510925929TRNY011
42	53.49	USD	9:46:04 AM	NYSE	01510925930TRNY011
58	53.49	USD	9:46:04 AM	NYSE	01510925931TRNY011
100	53.49	USD	9:46:09 AM	NYSE	01510926029TRNY011
1	53.48	USD	9:46:14 AM	NYSE	01510926162TRNY011
1	53.48	USD	9:46:14 AM	NYSE	01510926163TRNY011
98	53.48	USD	9:46:14 AM	NYSE	01510926208TRNY011
98	53.48	USD	9:46:14 AM	NYSE	01510926210TRNY011
100	53.48	USD	9:46:14 AM	NYSE	01510926212TRNY011
48	53.48	USD	9:46:14 AM	NYSE	01510926214TRNY011
27	53.48	USD	9:46:14 AM	NYSE	01510926215TRNY011
100	53.48	USD	9:46:14 AM	NYSE	01510926217TRNY011
73	53.48	USD	9:46:14 AM	NYSE	01510926219TRNY011
27	53.48	USD	9:46:14 AM	NYSE	01510926221TRNY011
73	53.48	USD	9:46:14 AM	NYSE	01510926223TRNY011
27	53.48	USD	9:46:14 AM	NYSE	01510926225TRNY011
2	53.48	USD	9:46:14 AM	NYSE	01510926227TRNY011
73	53.48	USD	9:46:14 AM	NYSE	01510926229TRNY011
100	53.48	USD	9:46:14 AM	NYSE	01510926231TRNY011
100	53.48	USD	9:46:14 AM	NYSE	01510926233TRNY011
100	53.48	USD	9:46:14 AM	NYSE	01510926271TRNY011
23	53.48	USD	9:46:18 AM	NYSE	01510926361TRNY011
52	53.48	USD	9:46:18 AM	NYSE	01510926362TRNY011
52	53.48	USD	9:46:18 AM	NYSE	01510926363TRNY011
77	53.48	USD	9:46:18 AM	NYSE	01510926364TRNY011
73	53.48	USD	9:46:18 AM	NYSE	01510926365TRNY011
27	53.48	USD	9:46:18 AM	NYSE	01510926366TRNY011
48	53.48	USD	9:46:18 AM	NYSE	01510926367TRNY011
100	53.47	USD	9:46:30 AM	ARCX	01510926553TRNY011
100	53.43	USD	9:47:14 AM	NSDQ	01510927235TRNY011
100	53.42	USD	9:47:17 AM	NYSE	01510927281TRNY011
46	53.42	USD	9:47:17 AM	NYSE	01510927283TRNY011
100	53.42	USD	9:47:17 AM	NYSE	01510927285TRNY011
52	53.42	USD	9:47:17 AM	NYSE	01510927287TRNY011
2	53.42	USD	9:47:17 AM	NYSE	01510927290TRNY011
100	53.4	USD	9:47:54 AM	NSDQ	01510927707TRNY011
100	53.4	USD	9:47:54 AM	NSDQ	01510927708TRNY011
100	53.4	USD	9:48:39 AM	NYSE	01510928383TRNY011
100	53.4	USD	9:48:39 AM	NYSE	01510928384TRNY011
100	53.4	USD	9:48:39 AM	NYSE	01510928385TRNY011
100	53.4	USD	9:48:40 AM	NYSE	01510928387TRNY011
100	53.39	USD	9:48:44 AM	NYSE	01510928451TRNY011
100	53.39	USD	9:48:44 AM	NYSE	01510928452TRNY011
100	53.39	USD	9:48:44 AM	NYSE	01510928453TRNY011
100	53.39	USD	9:48:44 AM	NYSE	01510928454TRNY011
100	53.41	USD	9:49:09 AM	NSDQ	01510928987TRNY011
100	53.47	USD	9:49:42 AM	NYSE	01510929509TRNY011
100	53.47	USD	9:49:42 AM	NYSE	01510929510TRNY011
200	53.46	USD	9:49:42 AM	NYSE	01510929511TRNY011
100	53.46	USD	9:49:42 AM	NSDQ	01510929512TRNY011
40	53.45	USD	9:49:42 AM	NYSE	01510929529TRNY011
60	53.45	USD	9:49:42 AM	NYSE	01510929530TRNY011
75	53.45	USD	9:49:42 AM	NSDQ	01510929533TRNY011
100	53.45	USD	9:49:42 AM	NYSE	01510929535TRNY011
25	53.45	USD	9:49:42 AM	NSDQ	01510929536TRNY011
200	53.45	USD	9:49:42 AM	NSDQ	01510929537TRNY011
100	53.45	USD	9:49:42 AM	NYSE	01510929538TRNY011
50	53.45	USD	9:49:42 AM	NYSE	01510929539TRNY011
50	53.45	USD	9:49:42 AM	NYSE	01510929543TRNY011
50	53.45	USD	9:49:42 AM	NYSE	01510929544TRNY011
50	53.45	USD	9:49:42 AM	NYSE	01510929540TRNY011
50	53.44	USD	9:49:42 AM	NYSE	01510929541TRNY011
40	53.44	USD	9:49:42 AM	NYSE	01510929542TRNY011
40	53.44	USD	9:49:42 AM	NYSE	01510929545TRNY011
50	53.44	USD	9:49:42 AM	NSDQ	01510929546TRNY011
100	53.44	USD	9:49:45 AM	NSDQ	01510929561TRNY011
200	53.44	USD	9:49:45 AM	NYSE	01510929563TRNY011
50	53.44	USD	9:49:45 AM	NSDQ	01510929564TRNY011
100	53.44	USD	9:49:45 AM	NYSE	01510929565TRNY011
100	53.51	USD	9:49:54 AM	NYSE	01510929808TRNY011
100	53.5	USD	9:49:58 AM	NSDQ	01510929853TRNY011
100	53.5	USD	9:49:58 AM	NSDQ	01510929854TRNY011
100	53.49	USD	9:49:58 AM	NYSE	01510929855TRNY011
100	53.48	USD	9:50:00 AM	NYSE	01510929871TRNY011
200	53.48	USD	9:50:00 AM	NYSE	01510929872TRNY011
100	53.49	USD	9:50:10 AM	NYSE	01510930162TRNY011
100	53.52	USD	9:50:18 AM	NYSE	01510930363TRNY011
100	53.51	USD	9:50:19 AM	NYSE	01510930387TRNY011
100	53.51	USD	9:50:20 AM	NYSE	01510930406TRNY011
100	53.51	USD	9:50:20 AM	NYSE	01510930411TRNY011
100	53.5	USD	9:50:20 AM	NYSE	01510930415TRNY011
100	53.5	USD	9:50:20 AM	NYSE	01510930416TRNY011
100	53.5	USD	9:50:20 AM	NYSE	01510930417TRNY011
100	53.49	USD	9:50:20 AM	NYSE	01510930418TRNY011
100	53.55	USD	9:51:04 AM	NYSE	01510931224TRNY011
100	53.55	USD	9:51:04 AM	NYSE	01510931225TRNY011
100	53.55	USD	9:51:04 AM	NYSE	01510931226TRNY011
50	53.54	USD	9:51:04 AM	NYSE	01510931228TRNY011
100	53.54	USD	9:51:04 AM	NYSE	01510931229TRNY011
50	53.54	USD	9:51:04 AM	NYSE	01510931234TRNY011
100	53.54	USD	9:51:04 AM	NYSE	01510931235TRNY011
100	53.54	USD	9:51:04 AM	NYSE	01510931237TRNY011
50	53.54	USD	9:51:04 AM	NYSE	01510931239TRNY011
100	53.53	USD	9:51:05 AM	NYSE	01510931273TRNY011
50	53.53	USD	9:51:05 AM	NYSE	01510931274TRNY011
100	53.53	USD	9:51:05 AM	NYSE	01510931275TRNY011
50	53.53	USD	9:51:05 AM	NYSE	01510931276TRNY011
100	53.51	USD	9:51:08 AM	NYSE	01510931419TRNY011
100	53.57	USD	9:51:16 AM	NYSE	01510931590TRNY011
100	53.56	USD	9:51:23 AM	ARCX	01510931753TRNY011
100	53.55	USD	9:51:23 AM	ARCX	01510931754TRNY011
100	53.55	USD	9:51:23 AM	ARCX	01510931755TRNY011
100	53.53	USD	9:51:42 AM	NYSE	01510932259TRNY011
100	53.53	USD	9:51:42 AM	NYSE	01510932260TRNY011
100	53.53	USD	9:51:42 AM	NYSE	01510932261TRNY011
50	53.53	USD	9:51:42 AM	NYSE	01510932262TRNY011
100	53.53	USD	9:51:42 AM	NYSE	01510932263TRNY011
100	53.53	USD	9:51:42 AM	NYSE	01510932264TRNY011
50	53.53	USD	9:51:42 AM	NYSE	01510932265TRNY011
100	53.57	USD	9:52:24 AM	NYSE	01510932946TRNY011
100	53.63	USD	9:53:01 AM	NSDQ	01510933423TRNY011
100	53.63	USD	9:53:01 AM	NSDQ	01510933424TRNY011
100	53.62	USD	9:53:31 AM	NYSE	01510933828TRNY011
81	53.62	USD	9:53:31 AM	NYSE	01510933829TRNY011
9	53.62	USD	9:53:31 AM	NYSE	01510933830TRNY011
10	53.62	USD	9:53:31 AM	NYSE	01510933831TRNY011
27	53.61	USD	9:53:31 AM	NYSE	01510933833TRNY011
36	53.61	USD	9:53:31 AM	NYSE	01510933834TRNY011
36	53.61	USD	9:53:31 AM	NYSE	01510933835TRNY011
100	53.61	USD	9:53:31 AM	NYSE	01510933836TRNY011
100	53.61	USD	9:53:31 AM	NYSE	01510933837TRNY011
100	53.61	USD	9:53:31 AM	NYSE	01510933838TRNY011
73	53.61	USD	9:53:31 AM	NYSE	01510933839TRNY011
64	53.61	USD	9:53:31 AM	NYSE	01510933840TRNY011
64	53.61	USD	9:53:31 AM	NYSE	01510933841TRNY011
100	53.6	USD	9:53:32 AM	NYSE	01510933856TRNY011
100	53.6	USD	9:53:32 AM	NYSE	01510933857TRNY011
100	53.6	USD	9:53:32 AM	NYSE	01510933858TRNY011
100	53.6	USD	9:53:32 AM	NYSE	01510933859TRNY011
100	53.6	USD	9:53:32 AM	NYSE	01510933860TRNY011
100	53.6	USD	9:53:32 AM	NYSE	01510933861TRNY011
100	53.6	USD	9:53:32 AM	NYSE	01510933862TRNY011
100	53.6	USD	9:53:32 AM	NYSE	01510933863TRNY011
100	53.59	USD	9:53:55 AM	BATS	01510934147TRNY011
38	53.58	USD	9:54:05 AM	NYSE	01510934241TRNY011
62	53.58	USD	9:54:05 AM	NYSE	01510934242TRNY011
100	53.58	USD	9:54:05 AM	NYSE	01510934243TRNY011
27	53.58	USD	9:54:05 AM	NYSE	01510934244TRNY011
73	53.58	USD	9:54:05 AM	NYSE	01510934245TRNY011
100	53.57	USD	9:54:14 AM	NYSE	01510934366TRNY011
100	53.59	USD	9:54:22 AM	NSDQ	01510934554TRNY011
100	53.58	USD	9:54:25 AM	ARCX	01510934618TRNY011
100	53.58	USD	9:54:25 AM	ARCX	01510934619TRNY011
100	53.57	USD	9:54:26 AM	ARCX	01510934649TRNY011
100	53.56	USD	9:54:26 AM	NYSE	01510934650TRNY011
100	53.56	USD	9:54:26 AM	NYSE	01510934651TRNY011
100	53.56	USD	9:54:26 AM	NYSE	01510934652TRNY011
100	53.56	USD	9:54:26 AM	NYSE	01510934653TRNY011
100	53.63	USD	9:55:13 AM	BATS	01510935671TRNY011
200	53.62	USD	9:55:15 AM	ARCX	01510935735TRNY011
100	53.61	USD	9:55:20 AM	ARCX	01510935825TRNY011
100	53.61	USD	9:55:20 AM	ARCX	01510935826TRNY011
200	53.61	USD	9:55:20 AM	NYSE	01510935827TRNY011
100	53.61	USD	9:55:20 AM	NYSE	01510935828TRNY011
100	53.6	USD	9:55:20 AM	NYSE	01510935843TRNY011
54	53.6	USD	9:55:20 AM	NYSE	01510935844TRNY011
146	53.6	USD	9:55:20 AM	NYSE	01510935846TRNY011
100	53.59	USD	9:55:20 AM	NSDQ	01510935848TRNY011
100	53.56	USD	9:55:27 AM	MEMX	01510936176TRNY011
100	53.55	USD	9:55:28 AM	NYSE	01510936217TRNY011
100	53.53	USD	9:55:43 AM	NYSE	01510936399TRNY011
100	53.52	USD	9:55:44 AM	NYSE	01510936463TRNY011
100	53.51	USD	9:55:55 AM	NYSE	01510936685TRNY011
100	53.55	USD	9:56:19 AM	ARCX	01510937094TRNY011
100	53.54	USD	9:56:26 AM	ARCX	01510937258TRNY011
100	53.54	USD	9:56:26 AM	ARCX	01510937259TRNY011
100	53.53	USD	9:56:29 AM	BATS	01510937309TRNY011
100	53.53	USD	9:56:29 AM	BATS	01510937310TRNY011
200	53.52	USD	9:56:29 AM	NYSE	01510937311TRNY011
100	53.52	USD	9:56:29 AM	NYSE	01510937312TRNY011
50	53.52	USD	9:56:29 AM	NYSE	01510937313TRNY011
50	53.52	USD	9:56:29 AM	NYSE	01510937314TRNY011
13	53.53	USD	9:56:49 AM	ARCX	01510937715TRNY011
87	53.53	USD	9:56:49 AM	ARCX	01510937716TRNY011
100	53.52	USD	9:57:04 AM	ARCX	01510937991TRNY011
100	53.52	USD	9:57:04 AM	ARCX	01510937992TRNY011
100	53.51	USD	9:57:07 AM	NYSE	01510938084TRNY011
17	53.51	USD	9:57:07 AM	NYSE	01510938085TRNY011
83	53.51	USD	9:57:07 AM	NYSE	01510938086TRNY011
17	53.51	USD	9:57:07 AM	NYSE	01510938088TRNY011
63	53.51	USD	9:57:07 AM	NYSE	01510938087TRNY011
83	53.51	USD	9:57:07 AM	NYSE	01510938089TRNY011
37	53.51	USD	9:57:07 AM	NYSE	01510938090TRNY011
1	53.49	USD	9:57:24 AM	NYSE	01510938501TRNY011
12	53.49	USD	9:57:24 AM	NYSE	01510938502TRNY011
99	53.49	USD	9:57:24 AM	NYSE	01510938503TRNY011
100	53.54	USD	9:58:06 AM	NYSE	01510939514TRNY011
100	53.59	USD	9:58:35 AM	NYSE	01510940130TRNY011
92	53.58	USD	9:58:50 AM	NYSE	01510940507TRNY011
200	53.58	USD	9:58:50 AM	NYSE	01510940508TRNY011
100	53.58	USD	9:58:50 AM	NYSE	01510940509TRNY011
100	53.59	USD	9:58:50 AM	NYSE	01510940510TRNY011
6	53.59	USD	9:58:50 AM	NYSE	01510940511TRNY011
94	53.59	USD	9:58:50 AM	NYSE	01510940512TRNY011
100	53.58	USD	9:58:50 AM	NYSE	01510940513TRNY011
100	53.58	USD	9:58:50 AM	NYSE	01510940514TRNY011
100	53.58	USD	9:58:50 AM	NYSE	01510940515TRNY011
8	53.58	USD	9:58:50 AM	NYSE	01510940516TRNY011
93	53.57	USD	9:58:50 AM	NYSE	01510940517TRNY011
79	53.57	USD	9:58:50 AM	NYSE	01510940518TRNY011
28	53.57	USD	9:58:50 AM	NYSE	01510940519TRNY011
172	53.57	USD	9:58:50 AM	NYSE	01510940520TRNY011
221	53.57	USD	9:58:50 AM	NYSE	01510940521TRNY011
107	53.57	USD	9:58:50 AM	NYSE	01510940522TRNY011
200	53.56	USD	9:58:55 AM	NYSE	01510940608TRNY011
37	53.56	USD	9:59:14 AM	NYSE	01510941037TRNY011
63	53.56	USD	9:59:14 AM	NYSE	01510941038TRNY011
37	53.56	USD	9:59:14 AM	NYSE	01510941039TRNY011
63	53.56	USD	9:59:14 AM	NYSE	01510941040TRNY011
72	53.55	USD	9:59:14 AM	NYSE	01510941050TRNY011
28	53.55	USD	9:59:35 AM	NYSE	01510941405TRNY011
41	53.55	USD	9:59:35 AM	NYSE	01510941406TRNY011
59	53.55	USD	9:59:35 AM	NYSE	01510941407TRNY011
100	53.55	USD	9:59:41 AM	NYSE	01510941514TRNY011
100	53.55	USD	9:59:41 AM	NYSE	01510941515TRNY011
100	53.55	USD	9:59:41 AM	NYSE	01510941519TRNY011
28	53.55	USD	9:59:41 AM	NYSE	01510941520TRNY011
28	53.55	USD	9:59:41 AM	NYSE	01510941521TRNY011
28	53.55	USD	9:59:41 AM	NYSE	01510941522TRNY011
100	53.55	USD	9:59:41 AM	NYSE	01510941523TRNY011
44	53.55	USD	9:59:41 AM	NYSE	01510941524TRNY011
100	53.54	USD	9:59:55 AM	NYSE	01510941770TRNY011
100	53.54	USD	10:00:03 AM	NYSE	01510941950TRNY011
100	53.54	USD	10:00:03 AM	NYSE	01510941951TRNY011
100	53.54	USD	10:00:03 AM	NYSE	01510941952TRNY011
100	53.54	USD	10:00:03 AM	NYSE	01510941954TRNY011
100	53.54	USD	10:00:03 AM	NYSE	01510941955TRNY011
100	53.53	USD	10:00:21 AM	NYSE	01510942434TRNY011
28	53.53	USD	10:00:21 AM	NYSE	01510942435TRNY011
72	53.53	USD	10:00:21 AM	NYSE	01510942436TRNY011
100	53.52	USD	10:00:21 AM	NYSE	01510942437TRNY011
100	53.52	USD	10:00:21 AM	NYSE	01510942438TRNY011
100	53.52	USD	10:00:21 AM	NYSE	01510942439TRNY011
100	53.52	USD	10:00:21 AM	NYSE	01510942440TRNY011
100	53.52	USD	10:00:21 AM	NYSE	01510942441TRNY011
100	53.51	USD	10:01:01 AM	NYSE	01510943664TRNY011
100	53.51	USD	10:01:01 AM	NYSE	01510943672TRNY011
100	53.51	USD	10:01:02 AM	NYSE	01510943680TRNY011
100	53.55	USD	10:01:31 AM	ARCX	01510944319TRNY011
100	53.55	USD	10:01:31 AM	NYSE	01510944320TRNY011
100	53.55	USD	10:01:31 AM	NSDQ	01510944321TRNY011
86	53.54	USD	10:01:32 AM	NYSE	01510944348TRNY011
100	53.54	USD	10:01:32 AM	NYSE	01510944350TRNY011
14	53.54	USD	10:01:32 AM	NYSE	01510944351TRNY011
100	53.54	USD	10:01:32 AM	NSDQ	01510944355TRNY011
100	53.54	USD	10:01:32 AM	NSDQ	01510944357TRNY011
86	53.54	USD	10:01:32 AM	NYSE	01510944359TRNY011
14	53.54	USD	10:01:32 AM	NYSE	01510944360TRNY011
100	53.53	USD	10:01:35 AM	NSDQ	01510944421TRNY011
100	53.53	USD	10:01:35 AM	NYSE	01510944423TRNY011
100	53.53	USD	10:01:35 AM	ARCX	01510944425TRNY011
100	53.46	USD	10:02:22 AM	NSDQ	01510945708TRNY011
100	53.45	USD	10:02:26 AM	NYSE	01510945779TRNY011
100	53.45	USD	10:02:26 AM	NYSE	01510945781TRNY011
100	53.45	USD	10:02:26 AM	NYSE	01510945783TRNY011
100	53.48	USD	10:03:13 AM	NSDQ	01510947222TRNY011
100	53.48	USD	10:03:13 AM	NSDQ	01510947227TRNY011
100	53.47	USD	10:03:14 AM	NYSE	01510947252TRNY011
100	53.47	USD	10:03:14 AM	NYSE	01510947253TRNY011
100	53.47	USD	10:03:15 AM	NYSE	01510947273TRNY011
66	53.47	USD	10:03:15 AM	NYSE	01510947274TRNY011
100	53.47	USD	10:03:15 AM	NYSE	01510947275TRNY011
46	53.47	USD	10:03:15 AM	NYSE	01510947276TRNY011
54	53.47	USD	10:03:15 AM	NYSE	01510947277TRNY011
34	53.47	USD	10:03:15 AM	NYSE	01510947278TRNY011
100	53.49	USD	10:03:45 AM	BATS	01510947820TRNY011
100	53.53	USD	10:04:13 AM	NYSE	01510948821TRNY011
100	53.53	USD	10:04:13 AM	NYSE	01510948822TRNY011
100	53.53	USD	10:04:13 AM	NYSE	01510948823TRNY011
100	53.53	USD	10:04:13 AM	NYSE	01510948824TRNY011
100	53.52	USD	10:04:20 AM	ARCX	01510949205TRNY011
100	53.51	USD	10:04:26 AM	NYSE	01510949363TRNY011
100	53.51	USD	10:04:26 AM	NYSE	01510949364TRNY011
15	53.51	USD	10:04:26 AM	NYSE	01510949365TRNY011
85	53.51	USD	10:04:26 AM	NYSE	01510949366TRNY011
115	53.51	USD	10:04:26 AM	NYSE	01510949367TRNY011
100	53.52	USD	10:04:48 AM	NYSE	01510949810TRNY011
75	53.51	USD	10:04:53 AM	NSDQ	01510949897TRNY011
25	53.51	USD	10:04:53 AM	NSDQ	01510949898TRNY011
100	53.51	USD	10:04:53 AM	NSDQ	01510949899TRNY011
100	53.5	USD	10:05:02 AM	NYSE	01510950164TRNY011
99	53.5	USD	10:05:02 AM	NYSE	01510950165TRNY011
1	53.5	USD	10:05:02 AM	NYSE	01510950166TRNY011
99	53.5	USD	10:05:02 AM	NYSE	01510950167TRNY011
100	53.5	USD	10:05:02 AM	NYSE	01510950168TRNY011
100	53.5	USD	10:05:02 AM	NYSE	01510950169TRNY011
1	53.5	USD	10:05:06 AM	NYSE	01510950316TRNY011
9	53.5	USD	10:05:06 AM	NYSE	01510950317TRNY011
16	53.5	USD	10:05:06 AM	NYSE	01510950318TRNY011
16	53.5	USD	10:05:06 AM	NYSE	01510950319TRNY011
84	53.5	USD	10:05:06 AM	NYSE	01510950320TRNY011
75	53.5	USD	10:05:06 AM	NYSE	01510950321TRNY011
27	53.49	USD	10:05:10 AM	NSDQ	01510950379TRNY011
1	53.49	USD	10:05:10 AM	NYSE	01510950380TRNY011
100	53.49	USD	10:05:10 AM	NYSE	01510950381TRNY011
99	53.49	USD	10:05:10 AM	NYSE	01510950382TRNY011
73	53.49	USD	10:05:10 AM	NSDQ	01510950383TRNY011
100	53.49	USD	10:05:10 AM	NSDQ	01510950384TRNY011
100	53.49	USD	10:05:13 AM	NYSE	01510950453TRNY011
16	53.48	USD	10:05:13 AM	ARCX	01510950454TRNY011
76	53.48	USD	10:05:13 AM	ARCX	01510950455TRNY011
84	53.48	USD	10:05:13 AM	ARCX	01510950456TRNY011
24	53.48	USD	10:05:13 AM	ARCX	01510950459TRNY011
100	53.54	USD	10:06:11 AM	NSDQ	01510952007TRNY011
80	53.53	USD	10:06:11 AM	NYSE	01510952010TRNY011
20	53.53	USD	10:06:11 AM	NYSE	01510952011TRNY011
56	53.53	USD	10:06:11 AM	NYSE	01510952012TRNY011
61	53.53	USD	10:06:11 AM	NYSE	01510952013TRNY011
39	53.53	USD	10:06:11 AM	NYSE	01510952014TRNY011
44	53.53	USD	10:06:11 AM	NYSE	01510952015TRNY011
100	53.53	USD	10:06:11 AM	NSDQ	01510952016TRNY011
100	53.52	USD	10:06:11 AM	ARCX	01510952022TRNY011
100	53.51	USD	10:06:11 AM	NYSE	01510952023TRNY011
100	53.52	USD	10:06:11 AM	ARCX	01510952024TRNY011
100	53.51	USD	10:06:16 AM	NYSE	01510952099TRNY011
100	53.51	USD	10:06:16 AM	NYSE	01510952100TRNY011
100	53.5	USD	10:06:44 AM	NYSE	01510952870TRNY011
100	53.5	USD	10:06:44 AM	NYSE	01510952871TRNY011
21	53.49	USD	10:06:46 AM	NYSE	01510952955TRNY011
100	53.49	USD	10:06:46 AM	NYSE	01510952956TRNY011
17	53.49	USD	10:06:46 AM	NYSE	01510952957TRNY011
83	53.49	USD	10:06:46 AM	NYSE	01510952958TRNY011
79	53.49	USD	10:06:46 AM	NYSE	01510952959TRNY011
21	53.49	USD	10:06:46 AM	NYSE	01510952960TRNY011
4	53.49	USD	10:06:46 AM	NYSE	01510952961TRNY011
96	53.49	USD	10:06:46 AM	NYSE	01510952962TRNY011
4	53.49	USD	10:06:46 AM	NYSE	01510952963TRNY011
75	53.49	USD	10:06:46 AM	NYSE	01510952964TRNY011
100	53.48	USD	10:06:55 AM	ARCX	01510953135TRNY011
100	53.47	USD	10:07:01 AM	BATS	01510953285TRNY011
100	53.49	USD	10:07:49 AM	NSDQ	01510954592TRNY011
1	53.48	USD	10:07:52 AM	NYSE	01510954662TRNY011
199	53.48	USD	10:07:52 AM	NYSE	01510954663TRNY011
100	53.48	USD	10:07:52 AM	NYSE	01510954664TRNY011
100	53.47	USD	10:07:56 AM	MEMX	01510954703TRNY011
100	53.46	USD	10:08:10 AM	NYSE	01510955009TRNY011
100	53.46	USD	10:08:10 AM	NYSE	01510955010TRNY011
100	53.46	USD	10:08:10 AM	NYSE	01510955011TRNY011
100	53.46	USD	10:08:10 AM	NYSE	01510955012TRNY011
100	53.46	USD	10:08:10 AM	NYSE	01510955013TRNY011
200	53.47	USD	10:09:02 AM	MEMX	01510956643TRNY011
75	53.46	USD	10:09:02 AM	NYSE	01510956646TRNY011
25	53.46	USD	10:09:02 AM	NYSE	01510956647TRNY011
75	53.46	USD	10:09:02 AM	NYSE	01510956648TRNY011
9	53.46	USD	10:09:02 AM	NYSE	01510956649TRNY011
16	53.46	USD	10:09:02 AM	NYSE	01510956650TRNY011
84	53.46	USD	10:09:02 AM	NYSE	01510956651TRNY011
16	53.46	USD	10:09:02 AM	NYSE	01510956652TRNY011
100	53.46	USD	10:09:02 AM	NYSE	01510956653TRNY011
100	53.46	USD	10:09:02 AM	NYSE	01510956654TRNY011
25	53.46	USD	10:09:02 AM	NYSE	01510956656TRNY011
25	53.46	USD	10:09:02 AM	NYSE	01510956658TRNY011
75	53.46	USD	10:09:02 AM	NYSE	01510956660TRNY011
75	53.46	USD	10:09:02 AM	NYSE	01510956661TRNY011
84	53.46	USD	10:09:02 AM	NYSE	01510956662TRNY011
15	53.46	USD	10:09:02 AM	NYSE	01510956663TRNY011
1	53.46	USD	10:09:02 AM	NYSE	01510956664TRNY011
100	53.46	USD	10:09:02 AM	NYSE	01510956665TRNY011
100	53.45	USD	10:09:02 AM	NSDQ	01510956666TRNY011
100	53.45	USD	10:09:02 AM	NYSE	01510956667TRNY011
100	53.45	USD	10:09:02 AM	NYSE	01510956668TRNY011
100	53.47	USD	10:09:17 AM	ARCX	01510957415TRNY011
100	53.46	USD	10:09:23 AM	NSDQ	01510957562TRNY011
100	53.46	USD	10:09:23 AM	NSDQ	01510957563TRNY011
34	53.45	USD	10:10:12 AM	NYSE	01510958840TRNY011
97	53.45	USD	10:10:12 AM	NYSE	01510958841TRNY011
72	53.45	USD	10:10:12 AM	NYSE	01510958842TRNY011
3	53.45	USD	10:10:12 AM	NYSE	01510958843TRNY011
28	53.45	USD	10:10:12 AM	NYSE	01510958844TRNY011
3	53.45	USD	10:10:12 AM	NYSE	01510958845TRNY011
72	53.45	USD	10:10:12 AM	NYSE	01510958846TRNY011
7	53.45	USD	10:10:12 AM	NYSE	01510958847TRNY011
10	53.45	USD	10:10:12 AM	NYSE	01510958848TRNY011
11	53.45	USD	10:10:12 AM	NYSE	01510958849TRNY011
4	53.45	USD	10:10:12 AM	NYSE	01510958850TRNY011
96	53.45	USD	10:10:12 AM	NYSE	01510958851TRNY011
66	53.45	USD	10:10:12 AM	NYSE	01510958852TRNY011
3	53.45	USD	10:10:12 AM	NYSE	01510958853TRNY011
97	53.45	USD	10:10:12 AM	NYSE	01510958854TRNY011
75	53.45	USD	10:10:12 AM	NYSE	01510958855TRNY011
100	53.45	USD	10:10:12 AM	NYSE	01510958856TRNY011
22	53.45	USD	10:10:12 AM	NYSE	01510958857TRNY011
100	53.45	USD	10:10:12 AM	NYSE	01510958858TRNY011
100	53.44	USD	10:10:12 AM	NYSE	01510958859TRNY011
100	53.44	USD	10:10:12 AM	NYSE	01510958860TRNY011
8	53.44	USD	10:10:12 AM	NYSE	01510958861TRNY011
92	53.44	USD	10:10:12 AM	NYSE	01510958862TRNY011
100	53.52	USD	10:11:35 AM	NYSE	01510961374TRNY011
100	53.52	USD	10:11:46 AM	NYSE	01510961669TRNY011
100	53.52	USD	10:11:46 AM	NYSE	01510961670TRNY011
100	53.56	USD	10:12:12 AM	NYSE	01510962620TRNY011
100	53.56	USD	10:12:12 AM	NYSE	01510962621TRNY011
89	53.56	USD	10:12:13 AM	ARCX	01510962623TRNY011
100	53.56	USD	10:12:13 AM	NSDQ	01510962624TRNY011
78	53.59	USD	10:12:13 AM	NSDQ	01510962625TRNY011
200	53.59	USD	10:12:13 AM	NYSE	01510962626TRNY011
200	53.59	USD	10:12:13 AM	NYSE	01510962627TRNY011
22	53.59	USD	10:12:13 AM	NSDQ	01510962628TRNY011
100	53.59	USD	10:12:13 AM	ARCX	01510962629TRNY011
100	53.59	USD	10:12:13 AM	NYSE	01510962630TRNY011
100	53.59	USD	10:12:13 AM	ARCX	01510962631TRNY011
100	53.58	USD	10:12:13 AM	NSDQ	01510962632TRNY011
95	53.58	USD	10:12:13 AM	ARCX	01510962633TRNY011
100	53.58	USD	10:12:13 AM	NYSE	01510962635TRNY011
100	53.58	USD	10:12:13 AM	NYSE	01510962636TRNY011
100	53.58	USD	10:12:13 AM	NYSE	01510962637TRNY011
41	53.58	USD	10:12:13 AM	ARCX	01510962638TRNY011
105	53.58	USD	10:12:13 AM	NSDQ	01510962639TRNY011
159	53.58	USD	10:12:13 AM	ARCX	01510962640TRNY011
100	53.58	USD	10:12:13 AM	NYSE	01510962641TRNY011
100	53.57	USD	10:12:13 AM	BATS	01510962642TRNY011
100	53.57	USD	10:12:13 AM	ARCX	01510962643TRNY011
95	53.57	USD	10:12:13 AM	BATS	01510962644TRNY011
100	53.57	USD	10:12:13 AM	ARCX	01510962645TRNY011
300	53.57	USD	10:12:13 AM	NYSE	01510962646TRNY011
200	53.57	USD	10:12:13 AM	NSDQ	01510962647TRNY011
100	53.59	USD	10:12:14 AM	ARCX	01510962659TRNY011
100	53.58	USD	10:12:14 AM	NYSE	01510962662TRNY011
100	53.58	USD	10:12:14 AM	NYSE	01510962663TRNY011
100	53.58	USD	10:12:14 AM	NYSE	01510962664TRNY011
100	53.58	USD	10:12:14 AM	ARCX	01510962665TRNY011
80	53.57	USD	10:12:14 AM	BATS	01510962669TRNY011
20	53.57	USD	10:12:14 AM	BATS	01510962670TRNY011
10	53.56	USD	10:12:15 AM	ARCX	01510962671TRNY011
90	53.56	USD	10:12:15 AM	ARCX	01510962672TRNY011
100	53.55	USD	10:12:25 AM	NYSE	01510962851TRNY011
100	53.54	USD	10:12:25 AM	NSDQ	01510962852TRNY011
100	53.53	USD	10:12:25 AM	BATS	01510962855TRNY011
100	53.52	USD	10:12:32 AM	NYSE	01510962992TRNY011
100	53.52	USD	10:12:32 AM	NYSE	01510962993TRNY011
100	53.5	USD	10:12:54 AM	NSDQ	01510963425TRNY011
100	53.5	USD	10:12:54 AM	NSDQ	01510963427TRNY011
100	53.53	USD	10:13:37 AM	NYSE	01510964207TRNY011
100	53.53	USD	10:13:37 AM	NYSE	01510964208TRNY011
100	53.53	USD	10:13:37 AM	NYSE	01510964209TRNY011
100	53.53	USD	10:13:37 AM	NYSE	01510964210TRNY011
100	53.53	USD	10:13:37 AM	ARCX	01510964211TRNY011
100	53.53	USD	10:13:37 AM	ARCX	01510964212TRNY011
100	53.52	USD	10:13:37 AM	NYSE	01510964213TRNY011
100	53.52	USD	10:13:37 AM	NYSE	01510964214TRNY011
100	53.52	USD	10:13:37 AM	ARCX	01510964215TRNY011
100	53.52	USD	10:13:37 AM	NYSE	01510964216TRNY011
100	53.52	USD	10:13:37 AM	ARCX	01510964217TRNY011
100	53.52	USD	10:13:37 AM	NYSE	01510964218TRNY011
100	53.52	USD	10:13:37 AM	NYSE	01510964219TRNY011
93	53.51	USD	10:13:43 AM	NYSE	01510964322TRNY011
42	53.51	USD	10:13:43 AM	NYSE	01510964323TRNY011
7	53.51	USD	10:13:43 AM	NYSE	01510964324TRNY011
100	53.51	USD	10:13:43 AM	NYSE	01510964325TRNY011
100	53.51	USD	10:13:43 AM	NYSE	01510964326TRNY011
58	53.51	USD	10:13:43 AM	NYSE	01510964327TRNY011
100	53.51	USD	10:13:43 AM	NYSE	01510964328TRNY011
50	53.51	USD	10:13:43 AM	NYSE	01510964329TRNY011
100	53.51	USD	10:13:43 AM	NYSE	01510964330TRNY011
50	53.51	USD	10:13:43 AM	NYSE	01510964331TRNY011
100	53.5	USD	10:13:43 AM	MEMX	01510964332TRNY011
86	53.48	USD	10:14:35 AM	NYSE	01510965105TRNY011
14	53.48	USD	10:14:35 AM	NYSE	01510965106TRNY011
100	53.48	USD	10:14:35 AM	NYSE	01510965107TRNY011
59	53.48	USD	10:14:35 AM	NYSE	01510965108TRNY011
41	53.48	USD	10:14:35 AM	NYSE	01510965109TRNY011
100	53.47	USD	10:14:35 AM	NYSE	01510965110TRNY011
100	53.47	USD	10:14:35 AM	NYSE	01510965111TRNY011
97	53.47	USD	10:14:35 AM	NYSE	01510965112TRNY011
200	53.5	USD	10:15:05 AM	ARCX	01510965696TRNY011
99	53.5	USD	10:15:05 AM	NYSE	01510965697TRNY011
101	53.5	USD	10:15:05 AM	NYSE	01510965698TRNY011
19	53.49	USD	10:15:06 AM	NYSE	01510965704TRNY011
181	53.49	USD	10:15:06 AM	NYSE	01510965705TRNY011
100	53.49	USD	10:15:06 AM	ARCX	01510965706TRNY011
100	53.49	USD	10:15:06 AM	ARCX	01510965707TRNY011
19	53.49	USD	10:15:06 AM	NYSE	01510965708TRNY011
81	53.49	USD	10:15:06 AM	NYSE	01510965709TRNY011
75	53.48	USD	10:15:07 AM	NYSE	01510965778TRNY011
100	53.48	USD	10:15:07 AM	NYSE	01510965779TRNY011
100	53.48	USD	10:15:07 AM	NYSE	01510965780TRNY011
100	53.48	USD	10:15:07 AM	NYSE	01510965781TRNY011
100	53.48	USD	10:15:07 AM	NYSE	01510965782TRNY011
50	53.48	USD	10:15:07 AM	NYSE	01510965783TRNY011
75	53.48	USD	10:15:07 AM	NYSE	01510965784TRNY011
200	53.49	USD	10:15:36 AM	NSDQ	01510966692TRNY011
100	53.5	USD	10:15:52 AM	NSDQ	01510966988TRNY011
100	53.5	USD	10:15:52 AM	NSDQ	01510966989TRNY011
100	53.52	USD	10:16:10 AM	NYSE	01510967479TRNY011
100	53.52	USD	10:16:10 AM	NYSE	01510967480TRNY011
100	53.52	USD	10:16:10 AM	NYSE	01510967481TRNY011
90	53.53	USD	10:16:49 AM	ARCX	01510968353TRNY011
10	53.53	USD	10:16:49 AM	ARCX	01510968354TRNY011
100	53.53	USD	10:16:49 AM	NSDQ	01510968355TRNY011
100	53.53	USD	10:16:49 AM	NYSE	01510968356TRNY011
100	53.52	USD	10:16:51 AM	NSDQ	01510968426TRNY011
96	53.52	USD	10:16:51 AM	NYSE	01510968427TRNY011
4	53.52	USD	10:16:51 AM	NYSE	01510968428TRNY011
200	53.52	USD	10:16:51 AM	NYSE	01510968429TRNY011
85	53.51	USD	10:16:58 AM	NYSE	01510968547TRNY011
100	53.51	USD	10:16:58 AM	NYSE	01510968548TRNY011
65	53.51	USD	10:16:58 AM	NYSE	01510968549TRNY011
50	53.51	USD	10:16:58 AM	NYSE	01510968550TRNY011
50	53.51	USD	10:16:58 AM	NYSE	01510968551TRNY011
50	53.51	USD	10:16:58 AM	NYSE	01510968552TRNY011
50	53.51	USD	10:16:58 AM	NYSE	01510968553TRNY011
50	53.51	USD	10:16:58 AM	NYSE	01510968554TRNY011
50	53.51	USD	10:16:58 AM	NYSE	01510968555TRNY011
50	53.51	USD	10:16:58 AM	NYSE	01510968556TRNY011
100	53.51	USD	10:16:58 AM	NYSE	01510968557TRNY011
100	53.51	USD	10:16:58 AM	NYSE	01510968558TRNY011
100	53.51	USD	10:16:58 AM	NYSE	01510968559TRNY011
100	53.51	USD	10:16:58 AM	NYSE	01510968560TRNY011
100	53.51	USD	10:16:58 AM	NYSE	01510968561TRNY011
100	53.6	USD	10:18:26 AM	NSDQ	01510970335TRNY011
100	53.6	USD	10:18:26 AM	NYSE	01510970336TRNY011
100	53.6	USD	10:18:34 AM	NYSE	01510970499TRNY011
100	53.59	USD	10:18:34 AM	NYSE	01510970500TRNY011
100	53.59	USD	10:18:34 AM	NYSE	01510970501TRNY011
100	53.59	USD	10:18:34 AM	NSDQ	01510970502TRNY011
100	53.59	USD	10:18:34 AM	NSDQ	01510970503TRNY011
100	53.59	USD	10:18:34 AM	NYSE	01510970504TRNY011
100	53.59	USD	10:18:34 AM	NYSE	01510970505TRNY011
64	53.59	USD	10:18:34 AM	NYSE	01510970506TRNY011
36	53.59	USD	10:18:34 AM	NYSE	01510970507TRNY011
100	53.58	USD	10:18:37 AM	NYSE	01510970563TRNY011
400	53.58	USD	10:18:37 AM	NYSE	01510970564TRNY011
100	53.58	USD	10:18:37 AM	NYSE	01510970565TRNY011
103	53.59	USD	10:19:54 AM	NYSE	01510971995TRNY011
100	53.58	USD	10:19:54 AM	NYSE	01510971996TRNY011
100	53.58	USD	10:19:54 AM	NYSE	01510971997TRNY011
97	53.59	USD	10:19:54 AM	NYSE	01510971998TRNY011
100	53.58	USD	10:19:54 AM	NYSE	01510971999TRNY011
100	53.58	USD	10:19:54 AM	NYSE	01510972000TRNY011
100	53.58	USD	10:19:58 AM	NYSE	01510972065TRNY011
100	53.58	USD	10:19:58 AM	NYSE	01510972066TRNY011
50	53.58	USD	10:19:58 AM	NYSE	01510972068TRNY011
50	53.58	USD	10:19:58 AM	NYSE	01510972070TRNY011
100	53.58	USD	10:19:58 AM	NYSE	01510972072TRNY011
100	53.63	USD	10:22:36 AM	NYSE	01510975699TRNY011
49	53.63	USD	10:22:36 AM	NYSE	01510975700TRNY011
100	53.63	USD	10:22:36 AM	NYSE	01510975701TRNY011
71	53.63	USD	10:22:36 AM	NYSE	01510975702TRNY011
71	53.63	USD	10:22:36 AM	NYSE	01510975703TRNY011
29	53.63	USD	10:22:36 AM	NYSE	01510975704TRNY011
150	53.63	USD	10:22:36 AM	NYSE	01510975705TRNY011
29	53.63	USD	10:22:36 AM	NYSE	01510975706TRNY011
25	53.63	USD	10:22:36 AM	NYSE	01510975707TRNY011
100	53.63	USD	10:22:36 AM	NYSE	01510975708TRNY011
100	53.63	USD	10:22:36 AM	NYSE	01510975709TRNY011
100	53.63	USD	10:22:36 AM	NYSE	01510975710TRNY011
100	53.63	USD	10:22:36 AM	NYSE	01510975711TRNY011
100	53.63	USD	10:22:36 AM	NYSE	01510975712TRNY011
100	53.63	USD	10:22:36 AM	NYSE	01510975713TRNY011
75	53.63	USD	10:22:36 AM	NYSE	01510975714TRNY011
66	53.63	USD	10:22:36 AM	NYSE	01510975715TRNY011
34	53.63	USD	10:22:36 AM	NYSE	01510975716TRNY011
41	53.63	USD	10:22:36 AM	NYSE	01510975717TRNY011
59	53.63	USD	10:22:36 AM	NYSE	01510975718TRNY011
41	53.63	USD	10:22:36 AM	NYSE	01510975719TRNY011
59	53.63	USD	10:22:36 AM	NYSE	01510975720TRNY011
40	53.63	USD	10:22:36 AM	NYSE	01510975721TRNY011
60	53.63	USD	10:22:36 AM	NYSE	01510975722TRNY011
50	53.63	USD	10:22:36 AM	NYSE	01510975723TRNY011
100	53.63	USD	10:22:36 AM	NYSE	01510975724TRNY011
51	53.63	USD	10:22:41 AM	NYSE	01510975819TRNY011
100	53.62	USD	10:22:46 AM	NYSE	01510975922TRNY011
100	53.62	USD	10:22:46 AM	NYSE	01510975923TRNY011
100	53.62	USD	10:22:46 AM	NYSE	01510975924TRNY011
26	53.62	USD	10:22:46 AM	NYSE	01510975921TRNY011
100	53.62	USD	10:22:46 AM	NYSE	01510975925TRNY011
200	53.62	USD	10:22:46 AM	NYSE	01510975926TRNY011
100	53.62	USD	10:22:46 AM	NYSE	01510975927TRNY011
74	53.62	USD	10:22:52 AM	NYSE	01510976018TRNY011
26	53.62	USD	10:22:52 AM	NYSE	01510976019TRNY011
100	53.62	USD	10:22:56 AM	NYSE	01510976139TRNY011
100	53.62	USD	10:23:06 AM	NYSE	01510976300TRNY011
41	53.63	USD	10:23:16 AM	NYSE	01510976474TRNY011
99	53.63	USD	10:23:16 AM	NYSE	01510976475TRNY011
59	53.63	USD	10:23:16 AM	NYSE	01510976476TRNY011
1	53.63	USD	10:23:17 AM	NYSE	01510976493TRNY011
100	53.63	USD	10:23:17 AM	NYSE	01510976494TRNY011
26	53.62	USD	10:23:30 AM	NYSE	01510976754TRNY011
9	53.62	USD	10:23:30 AM	NYSE	01510976755TRNY011
65	53.62	USD	10:23:30 AM	NYSE	01510976756TRNY011
100	53.62	USD	10:23:31 AM	NYSE	01510976770TRNY011
37	53.62	USD	10:23:44 AM	NYSE	01510976945TRNY011
29	53.62	USD	10:23:44 AM	NYSE	01510976946TRNY011
100	53.62	USD	10:23:44 AM	NYSE	01510976947TRNY011
100	53.62	USD	10:23:44 AM	NYSE	01510976948TRNY011
100	53.62	USD	10:23:44 AM	NYSE	01510976949TRNY011
22	53.62	USD	10:23:44 AM	NYSE	01510976950TRNY011
31	53.62	USD	10:23:44 AM	NYSE	01510976951TRNY011
45	53.62	USD	10:23:44 AM	NYSE	01510976952TRNY011
24	53.62	USD	10:23:44 AM	NYSE	01510976953TRNY011
36	53.62	USD	10:23:44 AM	NYSE	01510976954TRNY011
5	53.62	USD	10:23:44 AM	NYSE	01510976955TRNY011
14	53.62	USD	10:23:44 AM	NYSE	01510976956TRNY011
17	53.62	USD	10:23:44 AM	NYSE	01510976957TRNY011
60	53.62	USD	10:23:44 AM	NYSE	01510976958TRNY011
7	53.62	USD	10:23:44 AM	NYSE	01510976959TRNY011
19	53.62	USD	10:23:44 AM	NYSE	01510976960TRNY011
33	53.62	USD	10:23:44 AM	NYSE	01510976961TRNY011
13	53.62	USD	10:23:53 AM	NYSE	01510977113TRNY011
74	53.62	USD	10:23:53 AM	NYSE	01510977114TRNY011
13	53.62	USD	10:23:53 AM	NYSE	01510977115TRNY011
74	53.62	USD	10:23:53 AM	NYSE	01510977116TRNY011
100	53.62	USD	10:23:53 AM	NYSE	01510977117TRNY011
95	53.62	USD	10:23:53 AM	NYSE	01510977118TRNY011
18	53.62	USD	10:23:53 AM	NYSE	01510977119TRNY011
100	53.62	USD	10:23:53 AM	NYSE	01510977120TRNY011
13	53.62	USD	10:23:53 AM	NYSE	01510977121TRNY011
100	53.62	USD	10:23:53 AM	NYSE	01510977122TRNY011
100	53.62	USD	10:23:53 AM	NYSE	01510977123TRNY011
34	53.62	USD	10:23:53 AM	NYSE	01510977124TRNY011
113	53.62	USD	10:23:53 AM	NYSE	01510977125TRNY011
65	53.62	USD	10:23:53 AM	NYSE	01510977126TRNY011
35	53.62	USD	10:23:53 AM	NYSE	01510977127TRNY011
100	53.61	USD	10:23:59 AM	NYSE	01510977195TRNY011
84	53.61	USD	10:23:59 AM	NYSE	01510977196TRNY011
16	53.61	USD	10:23:59 AM	NYSE	01510977197TRNY011
84	53.61	USD	10:23:59 AM	NYSE	01510977198TRNY011
100	53.61	USD	10:23:59 AM	NYSE	01510977199TRNY011
16	53.61	USD	10:23:59 AM	NYSE	01510977200TRNY011
84	53.61	USD	10:23:59 AM	NYSE	01510977201TRNY011
16	53.61	USD	10:23:59 AM	NYSE	01510977202TRNY011
100	53.58	USD	10:24:16 AM	NYSE	01510977681TRNY011
100	53.59	USD	10:24:46 AM	ARCX	01510978076TRNY011
100	53.59	USD	10:24:46 AM	NYSE	01510978077TRNY011
100	53.59	USD	10:24:46 AM	ARCX	01510978078TRNY011
100	53.59	USD	10:24:46 AM	NYSE	01510978079TRNY011
72	53.59	USD	10:24:46 AM	NYSE	01510978080TRNY011
28	53.59	USD	10:24:46 AM	NYSE	01510978081TRNY011
47	53.59	USD	10:24:46 AM	NYSE	01510978082TRNY011
53	53.59	USD	10:24:46 AM	NYSE	01510978083TRNY011
100	53.61	USD	10:25:02 AM	NSDQ	01510978352TRNY011
100	53.66	USD	10:25:16 AM	NYSE	01510978751TRNY011
100	53.72	USD	10:25:56 AM	NYSE	01510979272TRNY011
100	53.72	USD	10:26:06 AM	NYSE	01510979534TRNY011
6	53.72	USD	10:26:45 AM	NYSE	01510980254TRNY011
100	53.72	USD	10:26:45 AM	NYSE	01510980255TRNY011
21	53.72	USD	10:26:45 AM	NYSE	01510980256TRNY011
94	53.72	USD	10:26:45 AM	NYSE	01510980257TRNY011
33	53.72	USD	10:26:45 AM	NYSE	01510980258TRNY011
100	53.72	USD	10:26:45 AM	NYSE	01510980259TRNY011
100	53.72	USD	10:26:45 AM	NYSE	01510980260TRNY011
61	53.72	USD	10:26:45 AM	NYSE	01510980261TRNY011
41	53.72	USD	10:26:45 AM	NYSE	01510980262TRNY011
59	53.72	USD	10:26:45 AM	NYSE	01510980263TRNY011
58	53.72	USD	10:26:45 AM	NYSE	01510980264TRNY011
21	53.72	USD	10:26:45 AM	NYSE	01510980265TRNY011
6	53.72	USD	10:26:45 AM	NYSE	01510980266TRNY011
15	53.71	USD	10:26:45 AM	NYSE	01510980270TRNY011
14	53.71	USD	10:26:45 AM	NYSE	01510980271TRNY011
71	53.71	USD	10:26:45 AM	NYSE	01510980272TRNY011
100	53.71	USD	10:26:45 AM	NYSE	01510980273TRNY011
19	53.71	USD	10:26:45 AM	NYSE	01510980274TRNY011
100	53.71	USD	10:26:45 AM	NYSE	01510980275TRNY011
100	53.71	USD	10:26:45 AM	NYSE	01510980276TRNY011
100	53.71	USD	10:26:45 AM	NYSE	01510980277TRNY011
100	53.71	USD	10:26:45 AM	NYSE	01510980278TRNY011
100	53.71	USD	10:26:45 AM	NYSE	01510980279TRNY011
75	53.71	USD	10:26:45 AM	NYSE	01510980280TRNY011
6	53.71	USD	10:26:45 AM	NYSE	01510980281TRNY011
94	53.71	USD	10:26:45 AM	NYSE	01510980282TRNY011
94	53.71	USD	10:26:45 AM	NYSE	01510980283TRNY011
6	53.71	USD	10:26:45 AM	NYSE	01510980284TRNY011
94	53.71	USD	10:26:45 AM	NYSE	01510980285TRNY011
6	53.71	USD	10:26:45 AM	NYSE	01510980286TRNY011
6	53.71	USD	10:26:45 AM	NYSE	01510980287TRNY011
94	53.71	USD	10:26:45 AM	NYSE	01510980288TRNY011
6	53.71	USD	10:26:45 AM	NYSE	01510980289TRNY011
75	53.71	USD	10:26:45 AM	NYSE	01510980290TRNY011
25	53.71	USD	10:26:45 AM	NYSE	01510980291TRNY011
79	53.71	USD	10:26:45 AM	NYSE	01510980292TRNY011
79	53.71	USD	10:26:45 AM	NYSE	01510980293TRNY011
100	53.71	USD	10:26:45 AM	NYSE	01510980294TRNY011
21	53.71	USD	10:26:45 AM	NYSE	01510980295TRNY011
21	53.71	USD	10:26:45 AM	NYSE	01510980296TRNY011
100	53.7	USD	10:27:06 AM	NYSE	01510980617TRNY011
100	53.7	USD	10:27:06 AM	NYSE	01510980618TRNY011
100	53.7	USD	10:27:06 AM	NYSE	01510980619TRNY011
3	53.69	USD	10:27:44 AM	NYSE	01510981262TRNY011
100	53.82	USD	10:28:49 AM	NYSE	01510982756TRNY011
100	53.82	USD	10:28:49 AM	NYSE	01510982757TRNY011
100	53.82	USD	10:28:49 AM	NYSE	01510982758TRNY011
100	53.83	USD	10:29:05 AM	NYSE	01510983123TRNY011
100	53.83	USD	10:29:05 AM	NYSE	01510983124TRNY011
100	53.83	USD	10:29:05 AM	NYSE	01510983125TRNY011
100	53.83	USD	10:29:05 AM	NYSE	01510983126TRNY011
100	53.83	USD	10:29:05 AM	NYSE	01510983128TRNY011
100	53.82	USD	10:29:06 AM	NYSE	01510983135TRNY011
61	53.82	USD	10:29:11 AM	NYSE	01510983229TRNY011
41	53.82	USD	10:29:11 AM	NYSE	01510983230TRNY011
56	53.82	USD	10:29:11 AM	NYSE	01510983231TRNY011
100	53.82	USD	10:29:11 AM	NYSE	01510983232TRNY011
94	53.82	USD	10:29:11 AM	NYSE	01510983233TRNY011
6	53.82	USD	10:29:11 AM	NYSE	01510983234TRNY011
100	53.82	USD	10:29:11 AM	NYSE	01510983235TRNY011
97	53.82	USD	10:29:11 AM	NYSE	01510983240TRNY011
3	53.82	USD	10:29:11 AM	NYSE	01510983241TRNY011
44	53.82	USD	10:29:11 AM	NYSE	01510983243TRNY011
59	53.82	USD	10:29:11 AM	NYSE	01510983254TRNY011
39	53.82	USD	10:29:11 AM	NYSE	01510983257TRNY011
100	53.82	USD	10:29:11 AM	NYSE	01510983265TRNY011
100	53.82	USD	10:29:11 AM	NYSE	01510983270TRNY011
75	53.82	USD	10:29:11 AM	NYSE	01510983272TRNY011
25	53.82	USD	10:29:11 AM	NYSE	01510983284TRNY011
68	53.82	USD	10:29:11 AM	NYSE	01510983286TRNY011
100	53.82	USD	10:29:16 AM	NYSE	01510983409TRNY011
32	53.82	USD	10:29:16 AM	NYSE	01510983410TRNY011
2	53.81	USD	10:29:24 AM	NYSE	01510983521TRNY011
100	53.81	USD	10:29:24 AM	NYSE	01510983524TRNY011
32	53.81	USD	10:29:24 AM	NYSE	01510983527TRNY011
98	53.81	USD	10:29:24 AM	NYSE	01510983530TRNY011
100	53.8	USD	10:29:26 AM	NYSE	01510983603TRNY011
32	53.8	USD	10:29:26 AM	NYSE	01510983604TRNY011
68	53.8	USD	10:29:26 AM	NYSE	01510983605TRNY011
100	53.8	USD	10:29:26 AM	NYSE	01510983606TRNY011
68	53.8	USD	10:29:26 AM	NYSE	01510983607TRNY011
100	53.85	USD	10:30:17 AM	NYSE	01510984307TRNY011
17	53.85	USD	10:30:17 AM	NYSE	01510984308TRNY011
100	53.85	USD	10:30:23 AM	NYSE	01510984363TRNY011
17	53.85	USD	10:30:23 AM	NYSE	01510984364TRNY011
100	53.85	USD	10:30:23 AM	NYSE	01510984366TRNY011
83	53.85	USD	10:30:23 AM	NYSE	01510984367TRNY011
100	53.85	USD	10:30:23 AM	NYSE	01510984368TRNY011
100	53.85	USD	10:30:23 AM	NYSE	01510984369TRNY011
100	53.85	USD	10:30:23 AM	NYSE	01510984370TRNY011
41	53.87	USD	10:30:46 AM	NYSE	01510984663TRNY011
100	53.87	USD	10:30:46 AM	NYSE	01510984664TRNY011
59	53.87	USD	10:30:46 AM	NYSE	01510984665TRNY011
7	53.87	USD	10:30:46 AM	NYSE	01510984666TRNY011
70	53.87	USD	10:30:46 AM	NYSE	01510984667TRNY011
23	53.87	USD	10:30:46 AM	NYSE	01510984672TRNY011
37	53.85	USD	10:30:56 AM	BATS	01510984869TRNY011
100	53.91	USD	10:31:36 AM	NSDQ	01510985368TRNY011
97	53.9	USD	10:31:36 AM	NYSE	01510985369TRNY011
3	53.9	USD	10:31:36 AM	NYSE	01510985370TRNY011
100	53.9	USD	10:31:36 AM	NYSE	01510985371TRNY011
100	53.9	USD	10:31:36 AM	NYSE	01510985372TRNY011
100	53.9	USD	10:31:36 AM	NYSE	01510985373TRNY011
100	53.9	USD	10:31:37 AM	NYSE	01510985374TRNY011
34	53.87	USD	10:31:55 AM	ARCX	01510985682TRNY011
30	53.87	USD	10:31:55 AM	ARCX	01510985683TRNY011
100	53.87	USD	10:31:55 AM	ARCX	01510985684TRNY011
36	53.87	USD	10:31:55 AM	ARCX	01510985685TRNY011
100	53.86	USD	10:32:00 AM	NYSE	01510985784TRNY011
100	53.86	USD	10:32:00 AM	NYSE	01510985785TRNY011
100	53.82	USD	10:32:57 AM	NYSE	01510986415TRNY011
100	53.82	USD	10:33:07 AM	NYSE	01510986647TRNY011
100	53.82	USD	10:33:09 AM	NYSE	01510986729TRNY011
1	53.82	USD	10:33:14 AM	NYSE	01510986810TRNY011
100	53.81	USD	10:33:32 AM	NYSE	01510987010TRNY011
100	53.81	USD	10:33:32 AM	NYSE	01510987011TRNY011
61	53.81	USD	10:33:32 AM	NYSE	01510987012TRNY011
277	53.81	USD	10:33:32 AM	NYSE	01510987013TRNY011
39	53.81	USD	10:33:32 AM	NYSE	01510987014TRNY011
100	53.81	USD	10:33:32 AM	NYSE	01510987015TRNY011
23	53.81	USD	10:33:32 AM	NYSE	01510987016TRNY011
100	53.81	USD	10:33:32 AM	NYSE	01510987017TRNY011
100	53.8	USD	10:33:32 AM	ARCX	01510987018TRNY011
100	53.8	USD	10:33:32 AM	ARCX	01510987019TRNY011
100	53.79	USD	10:33:32 AM	ARCX	01510987020TRNY011
100	53.78	USD	10:33:32 AM	NYSE	01510987021TRNY011
100	53.77	USD	10:33:32 AM	BATS	01510987030TRNY011
100	53.75	USD	10:33:36 AM	BATS	01510987145TRNY011
69	53.72	USD	10:33:42 AM	NYSE	01510987219TRNY011
31	53.72	USD	10:33:42 AM	NYSE	01510987220TRNY011
22	53.76	USD	10:33:57 AM	ARCX	01510987340TRNY011
100	53.77	USD	10:34:22 AM	NYSE	01510987817TRNY011
22	53.77	USD	10:34:22 AM	NYSE	01510987818TRNY011
100	53.77	USD	10:34:22 AM	NYSE	01510987820TRNY011
71	53.83	USD	10:35:23 AM	ARCX	01510988590TRNY011
200	53.83	USD	10:35:23 AM	NYSE	01510988591TRNY011
29	53.83	USD	10:35:23 AM	ARCX	01510988592TRNY011
100	53.83	USD	10:35:23 AM	ARCX	01510988593TRNY011
100	53.83	USD	10:35:23 AM	ARCX	01510988594TRNY011
448	53.83	USD	10:35:23 AM	NYSE	01510988595TRNY011
29	53.83	USD	10:35:23 AM	ARCX	01510988596TRNY011
71	53.83	USD	10:35:23 AM	ARCX	01510988597TRNY011
152	53.83	USD	10:35:23 AM	NYSE	01510988598TRNY011
1	53.83	USD	10:35:44 AM	NYSE	01510988918TRNY011
99	53.83	USD	10:35:44 AM	NYSE	01510988922TRNY011
100	53.83	USD	10:35:44 AM	NYSE	01510988923TRNY011
100	53.83	USD	10:35:47 AM	NYSE	01510989112TRNY011
100	53.83	USD	10:35:47 AM	NYSE	01510989114TRNY011
100	53.86	USD	10:36:00 AM	NYSE	01510989510TRNY011
100	53.86	USD	10:36:00 AM	NYSE	01510989512TRNY011
500	53.86	USD	10:36:00 AM	NYSE	01510989513TRNY011
100	53.87	USD	10:36:39 AM	NYSE	01510990390TRNY011
100	53.87	USD	10:36:39 AM	NYSE	01510990391TRNY011
100	53.87	USD	10:36:39 AM	NYSE	01510990392TRNY011
100	53.87	USD	10:36:39 AM	NYSE	01510990393TRNY011
100	53.87	USD	10:36:39 AM	NYSE	01510990394TRNY011
100	53.87	USD	10:36:54 AM	NYSE	01510990639TRNY011
86	53.86	USD	10:37:12 AM	NYSE	01510990993TRNY011
14	53.86	USD	10:37:12 AM	NYSE	01510990997TRNY011
100	53.86	USD	10:37:12 AM	NYSE	01510991000TRNY011
40	53.86	USD	10:37:12 AM	NYSE	01510991002TRNY011
60	53.86	USD	10:37:12 AM	NYSE	01510991003TRNY011
100	53.85	USD	10:37:12 AM	NYSE	01510991006TRNY011
100	53.85	USD	10:37:12 AM	NYSE	01510991016TRNY011
200	53.86	USD	10:37:36 AM	NYSE	01510991679TRNY011
100	53.86	USD	10:37:39 AM	NYSE	01510991701TRNY011
1	53.86	USD	10:37:44 AM	NYSE	01510991766TRNY011
100	53.86	USD	10:37:47 AM	NYSE	01510991783TRNY011
100	53.85	USD	10:38:04 AM	ARCX	01510992048TRNY011
165	53.85	USD	10:38:04 AM	NYSE	01510992049TRNY011
35	53.85	USD	10:38:04 AM	NYSE	01510992050TRNY011
100	53.85	USD	10:38:04 AM	ARCX	01510992051TRNY011
100	53.85	USD	10:38:04 AM	NYSE	01510992052TRNY011
100	53.85	USD	10:38:04 AM	NYSE	01510992053TRNY011
100	53.84	USD	10:38:04 AM	ARCX	01510992054TRNY011
100	53.86	USD	10:38:45 AM	NYSE	01510992759TRNY011
100	53.87	USD	10:39:17 AM	NYSE	01510993232TRNY011
80	53.93	USD	10:40:13 AM	ARCX	01510994141TRNY011
20	53.93	USD	10:40:13 AM	ARCX	01510994142TRNY011
100	53.93	USD	10:40:24 AM	NYSE	01510994296TRNY011
54	53.93	USD	10:40:24 AM	NYSE	01510994297TRNY011
46	53.93	USD	10:40:24 AM	NYSE	01510994298TRNY011
46	53.93	USD	10:40:24 AM	NYSE	01510994299TRNY011
54	53.93	USD	10:40:24 AM	NYSE	01510994300TRNY011
100	53.93	USD	10:40:24 AM	NYSE	01510994301TRNY011
100	53.93	USD	10:40:24 AM	NYSE	01510994302TRNY011
100	53.93	USD	10:40:24 AM	NYSE	01510994303TRNY011
100	53.93	USD	10:40:24 AM	NYSE	01510994304TRNY011
41	53.92	USD	10:40:24 AM	NYSE	01510994306TRNY011
3	53.92	USD	10:40:31 AM	NYSE	01510994526TRNY011
100	53.92	USD	10:40:31 AM	NYSE	01510994527TRNY011
97	53.92	USD	10:40:31 AM	NYSE	01510994528TRNY011
59	53.92	USD	10:40:31 AM	NYSE	01510994529TRNY011
50	53.92	USD	10:40:31 AM	NYSE	01510994530TRNY011
25	53.92	USD	10:40:31 AM	NYSE	01510994531TRNY011
125	53.92	USD	10:40:31 AM	NYSE	01510994532TRNY011
37	53.92	USD	10:40:31 AM	NYSE	01510994533TRNY011
120	53.92	USD	10:40:31 AM	NYSE	01510994534TRNY011
100	53.92	USD	10:40:31 AM	NYSE	01510994535TRNY011
75	53.92	USD	10:40:31 AM	NYSE	01510994536TRNY011
89	53.92	USD	10:40:31 AM	NYSE	01510994537TRNY011
111	53.92	USD	10:40:31 AM	NYSE	01510994538TRNY011
2	53.92	USD	10:40:31 AM	NYSE	01510994539TRNY011
103	53.92	USD	10:40:31 AM	NYSE	01510994540TRNY011
48	53.92	USD	10:40:31 AM	NYSE	01510994541TRNY011
100	53.92	USD	10:40:31 AM	NYSE	01510994542TRNY011
15	53.92	USD	10:40:31 AM	NYSE	01510994543TRNY011
25	53.92	USD	10:40:31 AM	NYSE	01510994544TRNY011
75	53.92	USD	10:40:31 AM	NYSE	01510994546TRNY011
17	53.91	USD	10:40:37 AM	NYSE	01510994624TRNY011
23	53.91	USD	10:40:37 AM	NYSE	01510994625TRNY011
83	53.91	USD	10:40:37 AM	NYSE	01510994626TRNY011
12	53.98	USD	10:42:05 AM	NYSE	01510996193TRNY011
100	53.98	USD	10:42:05 AM	NYSE	01510996194TRNY011
100	53.98	USD	10:42:05 AM	NYSE	01510996195TRNY011
100	53.98	USD	10:42:05 AM	NYSE	01510996196TRNY011
100	53.97	USD	10:42:05 AM	ARCX	01510996197TRNY011
231	53.98	USD	10:42:05 AM	NYSE	01510996198TRNY011
100	53.97	USD	10:42:05 AM	ARCX	01510996199TRNY011
88	53.98	USD	10:42:05 AM	NYSE	01510996200TRNY011
100	53.98	USD	10:42:05 AM	NYSE	01510996201TRNY011
69	53.98	USD	10:42:05 AM	NYSE	01510996202TRNY011
100	53.98	USD	10:42:05 AM	NYSE	01510996203TRNY011
100	53.98	USD	10:42:05 AM	NYSE	01510996204TRNY011
100	53.97	USD	10:42:05 AM	ARCX	01510996205TRNY011
100	53.98	USD	10:42:05 AM	NYSE	01510996206TRNY011
200	53.98	USD	10:42:05 AM	NYSE	01510996207TRNY011
100	53.97	USD	10:42:06 AM	BATS	01510996235TRNY011
100	53.97	USD	10:42:06 AM	BATS	01510996237TRNY011
100	53.96	USD	10:42:11 AM	NYSE	01510996332TRNY011
100	53.96	USD	10:42:11 AM	NYSE	01510996333TRNY011
100	53.96	USD	10:42:11 AM	NYSE	01510996334TRNY011
75	53.96	USD	10:42:11 AM	NYSE	01510996335TRNY011
25	53.96	USD	10:42:11 AM	NYSE	01510996336TRNY011
100	53.96	USD	10:42:11 AM	NYSE	01510996337TRNY011
100	54	USD	10:42:47 AM	NYSE	01510996966TRNY011
100	54.01	USD	10:43:07 AM	NYSE	01510997307TRNY011
100	54.01	USD	10:43:07 AM	NYSE	01510997308TRNY011
1	54.01	USD	10:43:24 AM	NYSE	01510997540TRNY011
99	54.01	USD	10:43:35 AM	NYSE	01510997763TRNY011
1	54.01	USD	10:43:35 AM	NYSE	01510997764TRNY011
99	54.01	USD	10:43:35 AM	NYSE	01510997765TRNY011
100	54.01	USD	10:43:35 AM	NYSE	01510997766TRNY011
100	54.01	USD	10:43:35 AM	NYSE	01510997767TRNY011
91	54	USD	10:43:47 AM	NYSE	01510997899TRNY011
100	54	USD	10:43:47 AM	NYSE	01510997900TRNY011
100	54	USD	10:43:47 AM	NYSE	01510997901TRNY011
100	54	USD	10:43:47 AM	NYSE	01510997902TRNY011
9	54	USD	10:43:47 AM	NYSE	01510997903TRNY011
100	54	USD	10:43:47 AM	NYSE	01510997904TRNY011
100	54	USD	10:43:47 AM	NYSE	01510997905TRNY011
100	54	USD	10:43:47 AM	NYSE	01510997906TRNY011
100	54	USD	10:43:47 AM	NYSE	01510997907TRNY011
100	53.99	USD	10:43:57 AM	NYSE	01510997970TRNY011
100	53.99	USD	10:44:06 AM	NYSE	01510998029TRNY011
100	53.99	USD	10:44:27 AM	NYSE	01510998518TRNY011
134	54.04	USD	10:45:37 AM	NYSE	01511000030TRNY011
100	54.04	USD	10:45:37 AM	NYSE	01511000031TRNY011
55	54.04	USD	10:45:37 AM	NYSE	01511000032TRNY011
22	54.04	USD	10:45:37 AM	NYSE	01511000033TRNY011
66	54.04	USD	10:45:37 AM	NYSE	01511000034TRNY011
45	54.04	USD	10:45:37 AM	NYSE	01511000035TRNY011
100	54.04	USD	10:45:37 AM	NYSE	01511000036TRNY011
100	54.04	USD	10:45:37 AM	NYSE	01511000037TRNY011
78	54.04	USD	10:45:37 AM	NYSE	01511000038TRNY011
1	54.03	USD	10:45:52 AM	NYSE	01511000424TRNY011
19	54.03	USD	10:45:57 AM	NYSE	01511000552TRNY011
99	54.03	USD	10:45:57 AM	NYSE	01511000553TRNY011
81	54.03	USD	10:45:57 AM	NYSE	01511000554TRNY011
80	54.03	USD	10:45:57 AM	NYSE	01511000555TRNY011
100	54.03	USD	10:45:57 AM	NYSE	01511000556TRNY011
20	54.03	USD	10:45:57 AM	NYSE	01511000557TRNY011
100	54.03	USD	10:45:57 AM	NYSE	01511000558TRNY011
100	54.03	USD	10:45:57 AM	NYSE	01511000559TRNY011
80	54.03	USD	10:45:57 AM	NYSE	01511000560TRNY011
20	54.03	USD	10:45:57 AM	NYSE	01511000561TRNY011
100	54.03	USD	10:45:57 AM	NYSE	01511000562TRNY011
100	54.13	USD	10:47:12 AM	NYSE	01511001976TRNY011
100	54.12	USD	10:47:12 AM	NYSE	01511001977TRNY011
100	54.13	USD	10:47:12 AM	NYSE	01511001978TRNY011
100	54.12	USD	10:47:12 AM	NYSE	01511001979TRNY011
35	54.13	USD	10:47:12 AM	NYSE	01511001980TRNY011
65	54.13	USD	10:47:12 AM	NYSE	01511001981TRNY011
65	54.13	USD	10:47:12 AM	NYSE	01511001982TRNY011
65	54.12	USD	10:47:12 AM	NYSE	01511001983TRNY011
35	54.13	USD	10:47:12 AM	NYSE	01511001984TRNY011
4	54.12	USD	10:47:12 AM	NYSE	01511001985TRNY011
65	54.13	USD	10:47:12 AM	NYSE	01511001986TRNY011
100	54.12	USD	10:47:12 AM	NYSE	01511001987TRNY011
4	54.12	USD	10:47:12 AM	NYSE	01511001988TRNY011
100	54.12	USD	10:47:12 AM	NYSE	01511001989TRNY011
96	54.12	USD	10:47:12 AM	NYSE	01511001990TRNY011
96	54.12	USD	10:47:12 AM	NYSE	01511001991TRNY011
4	54.12	USD	10:47:12 AM	NYSE	01511001992TRNY011
100	54.12	USD	10:47:12 AM	NYSE	01511001993TRNY011
96	54.12	USD	10:47:12 AM	NYSE	01511001994TRNY011
35	54.12	USD	10:47:12 AM	NYSE	01511001995TRNY011
100	54.12	USD	10:47:12 AM	NYSE	01511001996TRNY011
35	54.13	USD	10:47:12 AM	NYSE	01511001997TRNY011
100	54.17	USD	10:48:02 AM	NYSE	01511003091TRNY011
100	54.17	USD	10:48:07 AM	NYSE	01511003227TRNY011
100	54.17	USD	10:48:13 AM	NYSE	01511003339TRNY011
100	54.17	USD	10:48:14 AM	NYSE	01511003353TRNY011
100	54.17	USD	10:48:14 AM	NYSE	01511003354TRNY011
100	54.17	USD	10:48:14 AM	NYSE	01511003355TRNY011
100	54.17	USD	10:48:14 AM	NYSE	01511003356TRNY011
100	54.17	USD	10:48:14 AM	NYSE	01511003357TRNY011
100	54.17	USD	10:48:14 AM	NYSE	01511003358TRNY011
100	54.17	USD	10:48:14 AM	NYSE	01511003359TRNY011
100	54.17	USD	10:48:18 AM	BATS	01511003470TRNY011
2	54.17	USD	10:48:21 AM	BATS	01511003499TRNY011
96	54.17	USD	10:48:21 AM	BATS	01511003500TRNY011
2	54.17	USD	10:48:23 AM	BATS	01511003523TRNY011
98	54.17	USD	10:48:24 AM	BATS	01511003528TRNY011
100	54.16	USD	10:48:27 AM	NYSE	01511003615TRNY011
603	54.16	USD	10:48:27 AM	NYSE	01511003616TRNY011
97	54.16	USD	10:48:27 AM	NYSE	01511003617TRNY011
50	54.16	USD	10:48:27 AM	NYSE	01511003619TRNY011
100	54.16	USD	10:48:27 AM	NYSE	01511003620TRNY011
50	54.16	USD	10:48:27 AM	NYSE	01511003621TRNY011
50	54.15	USD	10:48:27 AM	NYSE	01511003622TRNY011
50	54.15	USD	10:48:27 AM	NYSE	01511003623TRNY011
100	54.15	USD	10:48:27 AM	NYSE	01511003624TRNY011
100	54.15	USD	10:48:27 AM	NYSE	01511003625TRNY011
100	54.15	USD	10:48:27 AM	NYSE	01511003626TRNY011
50	54.15	USD	10:48:27 AM	NYSE	01511003627TRNY011
50	54.15	USD	10:48:27 AM	NYSE	01511003628TRNY011
100	54.12	USD	10:49:10 AM	NYSE	01511004450TRNY011
76	54.18	USD	10:49:33 AM	NSDQ	01511004938TRNY011
100	54.18	USD	10:49:33 AM	NYSE	01511004941TRNY011
24	54.18	USD	10:49:33 AM	NSDQ	01511004942TRNY011
100	54.18	USD	10:49:33 AM	NYSE	01511004943TRNY011
100	54.18	USD	10:49:33 AM	NYSE	01511004944TRNY011
100	54.16	USD	10:49:46 AM	NYSE	01511005201TRNY011
100	54.16	USD	10:49:46 AM	NYSE	01511005202TRNY011
100	54.16	USD	10:49:46 AM	NYSE	01511005203TRNY011
100	54.16	USD	10:49:46 AM	NYSE	01511005204TRNY011
100	54.16	USD	10:49:46 AM	NYSE	01511005205TRNY011
100	54.16	USD	10:49:46 AM	NYSE	01511005206TRNY011
100	54.16	USD	10:49:46 AM	NYSE	01511005207TRNY011
100	54.16	USD	10:49:46 AM	NYSE	01511005208TRNY011
100	54.16	USD	10:49:46 AM	NYSE	01511005209TRNY011
300	54.16	USD	10:49:46 AM	NYSE	01511005210TRNY011
100	54.16	USD	10:49:46 AM	NYSE	01511005211TRNY011
100	54.16	USD	10:49:46 AM	NYSE	01511005212TRNY011
100	54.13	USD	10:50:08 AM	NYSE	01511005687TRNY011
100	54.13	USD	10:50:08 AM	NYSE	01511005688TRNY011
38	54.13	USD	10:50:08 AM	NYSE	01511005689TRNY011
62	54.13	USD	10:50:08 AM	NYSE	01511005690TRNY011
38	54.13	USD	10:50:08 AM	NYSE	01511005691TRNY011
62	54.13	USD	10:50:08 AM	NYSE	01511005692TRNY011
1	54.11	USD	10:50:08 AM	NYSE	01511005698TRNY011
1	54.11	USD	10:50:14 AM	NYSE	01511005860TRNY011
99	54.11	USD	10:50:14 AM	NYSE	01511005861TRNY011
1	54.11	USD	10:50:17 AM	NYSE	01511005995TRNY011
99	54.11	USD	10:50:17 AM	NYSE	01511005996TRNY011
100	54.11	USD	10:50:17 AM	NYSE	01511005997TRNY011
16	54.09	USD	10:50:37 AM	NYSE	01511006504TRNY011
2	54.08	USD	10:50:43 AM	NYSE	01511006628TRNY011
100	54.14	USD	10:51:37 AM	NYSE	01511008030TRNY011
200	54.14	USD	10:51:37 AM	NYSE	01511008031TRNY011
100	54.14	USD	10:52:53 AM	NYSE	01511009754TRNY011
100	54.14	USD	10:52:53 AM	NYSE	01511009755TRNY011
100	54.14	USD	10:52:53 AM	NYSE	01511009756TRNY011
55	54.14	USD	10:52:53 AM	NYSE	01511009757TRNY011
100	54.14	USD	10:52:53 AM	NYSE	01511009758TRNY011
100	54.14	USD	10:52:53 AM	NYSE	01511009759TRNY011
76	54.14	USD	10:52:53 AM	NYSE	01511009760TRNY011
100	54.14	USD	10:52:53 AM	NYSE	01511009761TRNY011
24	54.14	USD	10:52:53 AM	NYSE	01511009762TRNY011
83	54.14	USD	10:52:53 AM	NYSE	01511009763TRNY011
45	54.14	USD	10:52:53 AM	NYSE	01511009764TRNY011
92	54.14	USD	10:52:53 AM	NYSE	01511009766TRNY011
8	54.14	USD	10:52:53 AM	NYSE	01511009767TRNY011
8	54.14	USD	10:52:53 AM	NYSE	01511009768TRNY011
92	54.14	USD	10:52:53 AM	NYSE	01511009769TRNY011
75	54.14	USD	10:52:53 AM	NYSE	01511009770TRNY011
17	54.14	USD	10:52:53 AM	NYSE	01511009771TRNY011
17	54.14	USD	10:52:53 AM	NYSE	01511009772TRNY011
46	54.14	USD	10:52:53 AM	NYSE	01511009773TRNY011
54	54.14	USD	10:52:53 AM	NYSE	01511009775TRNY011
14	54.14	USD	10:52:53 AM	NYSE	01511009777TRNY011
86	54.14	USD	10:52:53 AM	NYSE	01511009778TRNY011
92	54.14	USD	10:52:53 AM	NYSE	01511009779TRNY011
8	54.14	USD	10:52:53 AM	NYSE	01511009780TRNY011
45	54.14	USD	10:52:53 AM	NYSE	01511009781TRNY011
55	54.14	USD	10:52:53 AM	NYSE	01511009782TRNY011
92	54.14	USD	10:52:53 AM	NYSE	01511009783TRNY011
8	54.14	USD	10:52:53 AM	NYSE	01511009784TRNY011
8	54.14	USD	10:52:53 AM	NYSE	01511009785TRNY011
100	54.14	USD	10:52:53 AM	NYSE	01511009786TRNY011
67	54.14	USD	10:52:53 AM	NYSE	01511009787TRNY011
67	54.14	USD	10:52:53 AM	NYSE	01511009788TRNY011
33	54.14	USD	10:52:53 AM	NYSE	01511009789TRNY011
33	54.14	USD	10:52:53 AM	NYSE	01511009790TRNY011
100	54.13	USD	10:52:53 AM	NYSE	01511009791TRNY011
93	54.13	USD	10:52:53 AM	NYSE	01511009792TRNY011
3	54.13	USD	10:52:54 AM	NYSE	01511009814TRNY011
87	54.14	USD	10:53:56 AM	NYSE	01511011106TRNY011
100	54.14	USD	10:53:56 AM	NYSE	01511011107TRNY011
13	54.14	USD	10:53:56 AM	NYSE	01511011108TRNY011
13	54.14	USD	10:53:56 AM	NYSE	01511011111TRNY011
87	54.14	USD	10:53:56 AM	NYSE	01511011113TRNY011
87	54.14	USD	10:53:56 AM	NYSE	01511011115TRNY011
13	54.14	USD	10:53:56 AM	NYSE	01511011117TRNY011
13	54.14	USD	10:53:56 AM	NYSE	01511011119TRNY011
87	54.14	USD	10:53:56 AM	NYSE	01511011121TRNY011
13	54.14	USD	10:53:56 AM	NYSE	01511011123TRNY011
75	54.14	USD	10:53:56 AM	NYSE	01511011125TRNY011
13	54.14	USD	10:53:56 AM	NYSE	01511011127TRNY011
13	54.14	USD	10:53:56 AM	NYSE	01511011128TRNY011
87	54.14	USD	10:53:56 AM	NYSE	01511011129TRNY011
12	54.14	USD	10:53:56 AM	NYSE	01511011130TRNY011
87	54.14	USD	10:53:56 AM	NYSE	01511011131TRNY011
88	54.14	USD	10:53:56 AM	NYSE	01511011132TRNY011
12	54.14	USD	10:53:56 AM	NYSE	01511011133TRNY011
3	54.14	USD	10:53:56 AM	NYSE	01511011134TRNY011
97	54.14	USD	10:53:56 AM	NYSE	01511011135TRNY011
4	54.13	USD	10:54:01 AM	NYSE	01511011842TRNY011
96	54.13	USD	10:54:01 AM	NYSE	01511011844TRNY011
100	54.14	USD	10:54:23 AM	NYSE	01511012338TRNY011
100	54.14	USD	10:54:31 AM	NYSE	01511012502TRNY011
94	54.14	USD	10:54:38 AM	NYSE	01511012601TRNY011
94	54.14	USD	10:54:38 AM	NYSE	01511012602TRNY011
6	54.14	USD	10:54:38 AM	NYSE	01511012603TRNY011
94	54.14	USD	10:54:39 AM	NYSE	01511012606TRNY011
6	54.14	USD	10:54:39 AM	NYSE	01511012607TRNY011
100	54.14	USD	10:54:42 AM	NYSE	01511012635TRNY011
78	54.14	USD	10:54:42 AM	NYSE	01511012636TRNY011
16	54.14	USD	10:54:42 AM	NYSE	01511012637TRNY011
78	54.14	USD	10:54:42 AM	NYSE	01511012638TRNY011
78	54.14	USD	10:54:42 AM	NYSE	01511012639TRNY011
22	54.14	USD	10:54:42 AM	NYSE	01511012640TRNY011
6	54.14	USD	10:54:42 AM	NYSE	01511012641TRNY011
22	54.14	USD	10:54:42 AM	NYSE	01511012642TRNY011
78	54.14	USD	10:54:42 AM	NYSE	01511012643TRNY011
78	54.14	USD	10:54:42 AM	NYSE	01511012644TRNY011
22	54.14	USD	10:54:42 AM	NYSE	01511012645TRNY011
22	54.14	USD	10:54:42 AM	NYSE	01511012646TRNY011
4	54.13	USD	10:54:46 AM	NYSE	01511012681TRNY011
3	54.13	USD	10:54:46 AM	NYSE	01511012682TRNY011
93	54.13	USD	10:54:46 AM	NYSE	01511012683TRNY011
97	54.13	USD	10:54:46 AM	NYSE	01511012684TRNY011
3	54.13	USD	10:54:46 AM	NYSE	01511012685TRNY011
97	54.13	USD	10:54:46 AM	NYSE	01511012686TRNY011
97	54.13	USD	10:54:46 AM	NYSE	01511012687TRNY011
3	54.13	USD	10:54:46 AM	NYSE	01511012688TRNY011
3	54.13	USD	10:54:46 AM	NYSE	01511012689TRNY011
100	54.13	USD	10:54:46 AM	NYSE	01511012690TRNY011
13	54.12	USD	10:54:46 AM	NYSE	01511012692TRNY011
87	54.12	USD	10:54:51 AM	NYSE	01511012715TRNY011
13	54.12	USD	10:54:51 AM	NYSE	01511012716TRNY011
113	54.12	USD	10:54:52 AM	NYSE	01511012730TRNY011
100	54.12	USD	10:54:52 AM	NYSE	01511012731TRNY011
100	54.12	USD	10:54:52 AM	NYSE	01511012732TRNY011
100	54.12	USD	10:54:52 AM	NYSE	01511012733TRNY011
100	54.12	USD	10:54:52 AM	NYSE	01511012734TRNY011
87	54.12	USD	10:54:52 AM	NYSE	01511012735TRNY011
100	54.12	USD	10:54:52 AM	NYSE	01511012736TRNY011
100	54.12	USD	10:54:52 AM	NYSE	01511012737TRNY011
100	54.12	USD	10:54:52 AM	NYSE	01511012738TRNY011
100	54.12	USD	10:54:52 AM	NYSE	01511012739TRNY011
100	54.12	USD	10:54:52 AM	NYSE	01511012740TRNY011
48	54.09	USD	10:54:53 AM	ARCX	01511012748TRNY011
52	54.09	USD	10:54:53 AM	ARCX	01511012749TRNY011
100	54.11	USD	10:55:42 AM	NYSE	01511013658TRNY011
100	54.11	USD	10:55:42 AM	NYSE	01511013659TRNY011
100	54.11	USD	10:55:42 AM	NYSE	01511013660TRNY011
100	54.11	USD	10:55:42 AM	NYSE	01511013661TRNY011
100	54.11	USD	10:55:42 AM	NYSE	01511013662TRNY011
100	54.1	USD	10:55:42 AM	NYSE	01511013666TRNY011
58	54.1	USD	10:55:42 AM	NYSE	01511013667TRNY011
25	54.1	USD	10:55:42 AM	NYSE	01511013668TRNY011
200	54.1	USD	10:55:42 AM	NYSE	01511013669TRNY011
75	54.1	USD	10:55:42 AM	NYSE	01511013670TRNY011
42	54.1	USD	10:55:42 AM	NYSE	01511013671TRNY011
42	54.1	USD	10:55:42 AM	NYSE	01511013672TRNY011
42	54.1	USD	10:55:42 AM	NYSE	01511013673TRNY011
25	54.1	USD	10:55:42 AM	NYSE	01511013674TRNY011
58	54.1	USD	10:55:42 AM	NYSE	01511013675TRNY011
33	54.1	USD	10:55:42 AM	NYSE	01511013676TRNY011
100	54.15	USD	10:56:23 AM	NYSE	01511014425TRNY011
200	54.15	USD	10:56:23 AM	NYSE	01511014426TRNY011
100	54.15	USD	10:56:23 AM	NSDQ	01511014427TRNY011
100	54.14	USD	10:56:23 AM	NYSE	01511014428TRNY011
100	54.14	USD	10:56:23 AM	NSDQ	01511014429TRNY011
100	54.14	USD	10:56:23 AM	NYSE	01511014430TRNY011
100	54.14	USD	10:56:23 AM	NSDQ	01511014431TRNY011
200	54.14	USD	10:56:23 AM	NYSE	01511014432TRNY011
200	54.12	USD	10:58:11 AM	NYSE	01511016177TRNY011
100	54.12	USD	10:58:11 AM	NYSE	01511016178TRNY011
100	54.12	USD	10:58:11 AM	NYSE	01511016179TRNY011
100	54.12	USD	10:58:11 AM	NYSE	01511016180TRNY011
100	54.12	USD	10:58:11 AM	NYSE	01511016181TRNY011
300	54.12	USD	10:58:11 AM	NYSE	01511016182TRNY011
100	54.12	USD	10:58:11 AM	NYSE	01511016183TRNY011
100	54.12	USD	10:58:11 AM	NYSE	01511016184TRNY011
100	54.12	USD	10:58:11 AM	NYSE	01511016185TRNY011
100	54.12	USD	10:58:11 AM	NYSE	01511016186TRNY011
100	54.12	USD	10:58:11 AM	NYSE	01511016187TRNY011
100	54.12	USD	10:58:11 AM	NYSE	01511016188TRNY011
100	54.11	USD	10:58:11 AM	NYSE	01511016189TRNY011
200	54.11	USD	10:58:11 AM	NYSE	01511016190TRNY011
100	54.1	USD	10:58:11 AM	NYSE	01511016191TRNY011
100	54.1	USD	10:58:11 AM	NYSE	01511016192TRNY011
100	54.09	USD	10:58:11 AM	BATS	01511016193TRNY011
100	54.06	USD	10:59:05 AM	NYSE	01511017004TRNY011
200	54.06	USD	10:59:05 AM	NYSE	01511017005TRNY011
100	54.06	USD	10:59:05 AM	NYSE	01511017006TRNY011
100	54.06	USD	10:59:05 AM	NYSE	01511017007TRNY011
100	54.06	USD	10:59:05 AM	NYSE	01511017008TRNY011
100	54.06	USD	10:59:05 AM	NYSE	01511017009TRNY011
100	54.06	USD	10:59:05 AM	NYSE	01511017010TRNY011
52	54.06	USD	10:59:05 AM	NYSE	01511017011TRNY011
48	54.06	USD	10:59:05 AM	NYSE	01511017012TRNY011
100	54.06	USD	10:59:05 AM	NYSE	01511017013TRNY011
100	54.09	USD	11:00:46 AM	ARCX	01511018451TRNY011
100	54.09	USD	11:00:55 AM	NYSE	01511018743TRNY011
100	54.09	USD	11:00:55 AM	NYSE	01511018744TRNY011
200	54.09	USD	11:00:55 AM	NYSE	01511018745TRNY011
100	54.09	USD	11:00:55 AM	NYSE	01511018746TRNY011
100	54.09	USD	11:00:55 AM	NYSE	01511018747TRNY011
100	54.09	USD	11:00:55 AM	NYSE	01511018748TRNY011
100	54.09	USD	11:00:55 AM	NYSE	01511018749TRNY011
240	54.08	USD	11:00:55 AM	NYSE	01511018750TRNY011
60	54.08	USD	11:00:55 AM	NYSE	01511018754TRNY011
100	54.08	USD	11:00:55 AM	NSDQ	01511018755TRNY011
50	54.08	USD	11:00:55 AM	NYSE	01511018756TRNY011
50	54.08	USD	11:00:55 AM	NYSE	01511018757TRNY011
50	54.08	USD	11:00:55 AM	NYSE	01511018758TRNY011
100	54.08	USD	11:00:55 AM	NYSE	01511018759TRNY011
75	54.08	USD	11:00:55 AM	NYSE	01511018760TRNY011
50	54.08	USD	11:00:55 AM	NYSE	01511018761TRNY011
75	54.08	USD	11:00:55 AM	NYSE	01511018762TRNY011
75	54.08	USD	11:00:55 AM	NYSE	01511018763TRNY011
125	54.08	USD	11:00:55 AM	NYSE	01511018764TRNY011
100	54.07	USD	11:00:55 AM	NYSE	01511018765TRNY011
150	54.08	USD	11:00:55 AM	NYSE	01511018766TRNY011
141	54.08	USD	11:00:55 AM	NSDQ	01511018767TRNY011
59	54.08	USD	11:00:55 AM	NSDQ	01511018768TRNY011
100	54.07	USD	11:00:58 AM	NYSE	01511018818TRNY011
50	54.07	USD	11:00:58 AM	NYSE	01511018819TRNY011
100	54.07	USD	11:00:58 AM	NYSE	01511018820TRNY011
50	54.07	USD	11:00:58 AM	NYSE	01511018821TRNY011
100	54.07	USD	11:00:58 AM	NYSE	01511018822TRNY011
100	54.07	USD	11:00:58 AM	NYSE	01511018823TRNY011
100	54.07	USD	11:00:58 AM	NYSE	01511018824TRNY011
100	54.07	USD	11:00:58 AM	NYSE	01511018825TRNY011
100	54.07	USD	11:00:58 AM	NYSE	01511018826TRNY011
100	54.07	USD	11:00:58 AM	NYSE	01511018827TRNY011
100	54.07	USD	11:00:58 AM	NYSE	01511018828TRNY011
100	54.04	USD	11:01:06 AM	NYSE	01511019132TRNY011
100	54.03	USD	11:01:16 AM	NSDQ	01511019352TRNY011
100	54.03	USD	11:01:24 AM	NYSE	01511019528TRNY011
100	54.03	USD	11:01:24 AM	NYSE	01511019530TRNY011
100	54.03	USD	11:01:24 AM	NYSE	01511019532TRNY011
100	53.99	USD	11:01:46 AM	NYSE	01511019934TRNY011
1	53.99	USD	11:01:54 AM	NYSE	01511020017TRNY011
49	53.99	USD	11:02:06 AM	NYSE	01511020284TRNY011
100	53.99	USD	11:02:06 AM	NYSE	01511020285TRNY011
99	53.99	USD	11:02:06 AM	NYSE	01511020286TRNY011
1	53.99	USD	11:02:06 AM	NYSE	01511020287TRNY011
99	53.99	USD	11:02:06 AM	NYSE	01511020288TRNY011
49	53.99	USD	11:02:06 AM	NYSE	01511020289TRNY011
51	53.99	USD	11:02:06 AM	NYSE	01511020290TRNY011
51	53.99	USD	11:02:06 AM	NYSE	01511020291TRNY011
100	54.02	USD	11:02:46 AM	ARCX	01511020940TRNY011
100	54.02	USD	11:02:48 AM	ARCX	01511021007TRNY011
1	54.01	USD	11:02:49 AM	NYSE	01511021050TRNY011
100	54.01	USD	11:02:49 AM	NYSE	01511021051TRNY011
75	54.01	USD	11:02:49 AM	NYSE	01511021052TRNY011
100	54.01	USD	11:03:26 AM	NYSE	01511021639TRNY011
99	54.01	USD	11:03:26 AM	NYSE	01511021640TRNY011
51	54.01	USD	11:03:26 AM	NYSE	01511021641TRNY011
49	54.01	USD	11:03:26 AM	NYSE	01511021642TRNY011
51	54.01	USD	11:03:26 AM	NYSE	01511021643TRNY011
49	54.01	USD	11:03:26 AM	NYSE	01511021644TRNY011
25	54.01	USD	11:03:26 AM	NYSE	01511021645TRNY011
24	54.01	USD	11:03:26 AM	NYSE	01511021646TRNY011
76	54.01	USD	11:03:26 AM	NYSE	01511021647TRNY011
100	54.01	USD	11:03:26 AM	NYSE	01511021648TRNY011
99	54.01	USD	11:03:26 AM	NYSE	01511021649TRNY011
1	54.01	USD	11:03:26 AM	NYSE	01511021650TRNY011
24	54.01	USD	11:03:26 AM	NYSE	01511021651TRNY011
76	54.01	USD	11:03:26 AM	NYSE	01511021652TRNY011
1	54.01	USD	11:03:26 AM	NYSE	01511021653TRNY011
75	54.01	USD	11:03:26 AM	NYSE	01511021654TRNY011
24	54.01	USD	11:03:26 AM	NYSE	01511021655TRNY011
76	54	USD	11:03:29 AM	NYSE	01511021674TRNY011
100	53.98	USD	11:03:36 AM	NSDQ	01511021766TRNY011
100	53.97	USD	11:03:38 AM	BATS	01511021811TRNY011
100	53.99	USD	11:04:36 AM	NYSE	01511022865TRNY011
100	53.98	USD	11:04:40 AM	NSDQ	01511023065TRNY011
100	53.98	USD	11:04:40 AM	NSDQ	01511023066TRNY011
100	53.97	USD	11:04:41 AM	NYSE	01511023084TRNY011
100	53.97	USD	11:04:41 AM	NYSE	01511023085TRNY011
88	53.97	USD	11:04:41 AM	NYSE	01511023086TRNY011
100	53.97	USD	11:04:41 AM	NYSE	01511023087TRNY011
12	53.97	USD	11:04:41 AM	NYSE	01511023088TRNY011
12	53.97	USD	11:04:41 AM	NYSE	01511023089TRNY011
75	53.97	USD	11:04:41 AM	NYSE	01511023090TRNY011
200	53.96	USD	11:04:46 AM	NYSE	01511023212TRNY011
25	53.96	USD	11:04:46 AM	NYSE	01511023213TRNY011
200	53.95	USD	11:04:58 AM	NYSE	01511023367TRNY011
100	53.95	USD	11:04:58 AM	NSDQ	01511023368TRNY011
20	53.94	USD	11:05:06 AM	ARCX	01511023529TRNY011
100	53.93	USD	11:05:17 AM	NYSE	01511023730TRNY011
100	53.93	USD	11:05:17 AM	NYSE	01511023731TRNY011
100	53.93	USD	11:05:17 AM	NYSE	01511023732TRNY011
50	53.93	USD	11:05:17 AM	NYSE	01511023733TRNY011
100	53.93	USD	11:05:17 AM	NYSE	01511023734TRNY011
50	53.93	USD	11:05:17 AM	NYSE	01511023746TRNY011
100	53.93	USD	11:05:17 AM	NYSE	01511023747TRNY011
100	53.91	USD	11:05:56 AM	NYSE	01511024387TRNY011
300	53.91	USD	11:05:56 AM	NYSE	01511024388TRNY011
50	53.91	USD	11:05:56 AM	NYSE	01511024389TRNY011
2	53.91	USD	11:05:57 AM	NYSE	01511024399TRNY011
100	53.91	USD	11:06:06 AM	NYSE	01511024504TRNY011
98	53.91	USD	11:06:06 AM	NYSE	01511024505TRNY011
50	53.91	USD	11:06:06 AM	NYSE	01511024506TRNY011
100	53.89	USD	11:06:16 AM	NYSE	01511024651TRNY011
100	53.89	USD	11:06:36 AM	NYSE	01511024966TRNY011
85	53.89	USD	11:06:36 AM	NYSE	01511024967TRNY011
85	53.89	USD	11:06:36 AM	NYSE	01511024968TRNY011
15	53.89	USD	11:06:36 AM	NYSE	01511024969TRNY011
85	53.89	USD	11:06:36 AM	NYSE	01511024970TRNY011
15	53.89	USD	11:06:36 AM	NYSE	01511024971TRNY011
15	53.89	USD	11:06:36 AM	NYSE	01511024972TRNY011
85	53.89	USD	11:06:36 AM	NYSE	01511024973TRNY011
15	53.89	USD	11:06:36 AM	NYSE	01511024974TRNY011
50	53.89	USD	11:06:41 AM	NYSE	01511025032TRNY011
50	53.89	USD	11:06:41 AM	NYSE	01511025033TRNY011
100	53.89	USD	11:06:41 AM	NYSE	01511025034TRNY011
50	53.89	USD	11:06:41 AM	NYSE	01511025035TRNY011
100	53.89	USD	11:06:41 AM	NYSE	01511025036TRNY011
100	53.89	USD	11:06:41 AM	NYSE	01511025037TRNY011
50	53.89	USD	11:06:41 AM	NYSE	01511025038TRNY011
100	53.87	USD	11:06:45 AM	NSDQ	01511025109TRNY011
100	53.87	USD	11:08:10 AM	NYSE	01511026747TRNY011
100	53.86	USD	11:08:10 AM	NYSE	01511026765TRNY011
100	53.85	USD	11:08:11 AM	NYSE	01511026768TRNY011
100	53.85	USD	11:08:11 AM	NYSE	01511026769TRNY011
100	53.85	USD	11:08:11 AM	NYSE	01511026770TRNY011
100	53.85	USD	11:08:11 AM	NYSE	01511026771TRNY011
41	53.85	USD	11:08:11 AM	NYSE	01511026772TRNY011
9	53.85	USD	11:08:11 AM	NYSE	01511026773TRNY011
100	53.85	USD	11:08:11 AM	NYSE	01511026774TRNY011
75	53.85	USD	11:08:11 AM	NYSE	01511026775TRNY011
16	53.85	USD	11:08:11 AM	NYSE	01511026776TRNY011
84	53.85	USD	11:08:11 AM	NYSE	01511026777TRNY011
16	53.85	USD	11:08:11 AM	NYSE	01511026778TRNY011
84	53.85	USD	11:08:11 AM	NYSE	01511026779TRNY011
16	53.85	USD	11:08:11 AM	NYSE	01511026780TRNY011
100	53.85	USD	11:08:11 AM	NYSE	01511026781TRNY011
34	53.85	USD	11:08:11 AM	NYSE	01511026782TRNY011
59	53.85	USD	11:08:11 AM	NYSE	01511026783TRNY011
100	53.85	USD	11:08:11 AM	NYSE	01511026784TRNY011
66	53.85	USD	11:08:11 AM	NYSE	01511026785TRNY011
100	53.85	USD	11:08:11 AM	NYSE	01511026787TRNY011
100	53.85	USD	11:08:11 AM	NYSE	01511026788TRNY011
1	53.82	USD	11:08:14 AM	NYSE	01511026820TRNY011
100	53.81	USD	11:08:31 AM	NYSE	01511027093TRNY011
100	53.81	USD	11:08:31 AM	NYSE	01511027094TRNY011
100	53.81	USD	11:08:31 AM	NYSE	01511027095TRNY011
100	53.81	USD	11:08:31 AM	NYSE	01511027096TRNY011
100	53.81	USD	11:08:31 AM	NYSE	01511027097TRNY011
100	53.88	USD	11:10:36 AM	NYSE	01511030068TRNY011
69	53.88	USD	11:10:36 AM	NYSE	01511030069TRNY011
100	53.88	USD	11:10:36 AM	NYSE	01511030070TRNY011
1	53.88	USD	11:10:44 AM	NYSE	01511030155TRNY011
70	53.88	USD	11:10:52 AM	NYSE	01511030317TRNY011
100	53.88	USD	11:10:52 AM	NYSE	01511030318TRNY011
31	53.88	USD	11:10:52 AM	NYSE	01511030319TRNY011
100	53.88	USD	11:10:52 AM	NYSE	01511030320TRNY011
36	53.88	USD	11:10:52 AM	NYSE	01511030321TRNY011
34	53.88	USD	11:10:52 AM	NYSE	01511030322TRNY011
61	53.88	USD	11:10:52 AM	NYSE	01511030323TRNY011
36	53.88	USD	11:10:52 AM	NYSE	01511030325TRNY011
3	53.88	USD	11:10:52 AM	NYSE	01511030327TRNY011
29	53.88	USD	11:10:52 AM	NYSE	01511030329TRNY011
100	53.88	USD	11:10:52 AM	NYSE	01511030331TRNY011
100	53.87	USD	11:10:54 AM	NYSE	01511030387TRNY011
100	53.87	USD	11:10:54 AM	ARCX	01511030389TRNY011
200	53.87	USD	11:10:54 AM	NYSE	01511030391TRNY011
100	53.87	USD	11:10:54 AM	NYSE	01511030393TRNY011
100	53.87	USD	11:10:54 AM	NYSE	01511030395TRNY011
100	53.87	USD	11:10:54 AM	NYSE	01511030396TRNY011
100	53.87	USD	11:10:54 AM	NYSE	01511030398TRNY011
100	53.87	USD	11:10:54 AM	NYSE	01511030400TRNY011
100	53.87	USD	11:10:54 AM	NYSE	01511030402TRNY011
100	53.87	USD	11:10:54 AM	NYSE	01511030404TRNY011
200	53.87	USD	11:10:54 AM	NYSE	01511030406TRNY011
200	53.87	USD	11:10:56 AM	NYSE	01511030461TRNY011
100	53.87	USD	11:10:56 AM	NYSE	01511030466TRNY011
54	53.86	USD	11:10:59 AM	NYSE	01511030520TRNY011
100	53.86	USD	11:10:59 AM	NYSE	01511030521TRNY011
25	53.86	USD	11:10:59 AM	NYSE	01511030522TRNY011
29	53.86	USD	11:10:59 AM	NYSE	01511030524TRNY011
46	53.86	USD	11:10:59 AM	NYSE	01511030526TRNY011
75	53.86	USD	11:10:59 AM	NYSE	01511030529TRNY011
71	53.86	USD	11:10:59 AM	NYSE	01511030530TRNY011
4	53.86	USD	11:10:59 AM	NYSE	01511030531TRNY011
100	53.86	USD	11:11:01 AM	NYSE	01511030614TRNY011
96	53.86	USD	11:11:01 AM	NYSE	01511030615TRNY011
50	53.86	USD	11:11:01 AM	NYSE	01511030616TRNY011
100	53.86	USD	11:11:01 AM	NYSE	01511030623TRNY011
54	53.86	USD	11:11:02 AM	NYSE	01511030643TRNY011
100	53.86	USD	11:11:02 AM	NYSE	01511030644TRNY011
100	53.84	USD	11:11:36 AM	NYSE	01511031393TRNY011
100	53.84	USD	11:11:36 AM	NYSE	01511031394TRNY011
100	53.84	USD	11:11:36 AM	NYSE	01511031395TRNY011
28	53.84	USD	11:11:36 AM	NYSE	01511031396TRNY011
72	53.84	USD	11:11:36 AM	NYSE	01511031397TRNY011
100	53.83	USD	11:11:36 AM	BATS	01511031398TRNY011
100	53.83	USD	11:11:37 AM	BATS	01511031466TRNY011
100	53.82	USD	11:12:16 AM	BATS	01511032305TRNY011
100	53.82	USD	11:12:16 AM	BATS	01511032306TRNY011
100	53.81	USD	11:12:16 AM	NYSE	01511032307TRNY011
100	53.81	USD	11:12:16 AM	NYSE	01511032308TRNY011
100	53.81	USD	11:12:16 AM	NYSE	01511032309TRNY011
100	53.81	USD	11:12:26 AM	NYSE	01511032492TRNY011
98	53.81	USD	11:12:33 AM	NYSE	01511032675TRNY011
2	53.81	USD	11:12:33 AM	NYSE	01511032680TRNY011
100	53.81	USD	11:12:33 AM	NYSE	01511032684TRNY011
52	53.81	USD	11:12:33 AM	NYSE	01511032694TRNY011
48	53.81	USD	11:12:33 AM	NYSE	01511032696TRNY011
100	53.81	USD	11:12:33 AM	NYSE	01511032702TRNY011
100	53.81	USD	11:12:33 AM	NYSE	01511032704TRNY011
100	53.8	USD	11:12:46 AM	NYSE	01511033134TRNY011
86	53.8	USD	11:12:46 AM	NYSE	01511033135TRNY011
26	53.82	USD	11:13:18 AM	NYSE	01511033820TRNY011
100	53.82	USD	11:13:18 AM	NYSE	01511033821TRNY011
100	53.82	USD	11:13:18 AM	NYSE	01511033822TRNY011
74	53.82	USD	11:13:18 AM	NYSE	01511033823TRNY011
100	53.81	USD	11:14:00 AM	NYSE	01511034343TRNY011
90	53.81	USD	11:14:00 AM	NYSE	01511034344TRNY011
75	53.81	USD	11:14:00 AM	NYSE	01511034345TRNY011
90	53.81	USD	11:14:00 AM	NYSE	01511034346TRNY011
10	53.81	USD	11:14:00 AM	NYSE	01511034347TRNY011
90	53.81	USD	11:14:00 AM	NYSE	01511034348TRNY011
90	53.81	USD	11:14:00 AM	NYSE	01511034350TRNY011
10	53.81	USD	11:14:00 AM	NYSE	01511034352TRNY011
10	53.81	USD	11:14:00 AM	NYSE	01511034354TRNY011
10	53.81	USD	11:14:00 AM	NYSE	01511034356TRNY011
10	53.81	USD	11:14:00 AM	NYSE	01511034357TRNY011
100	53.81	USD	11:14:00 AM	NYSE	01511034358TRNY011
2	53.81	USD	11:14:00 AM	NYSE	01511034359TRNY011
2	53.81	USD	11:14:00 AM	NYSE	01511034360TRNY011
98	53.81	USD	11:14:00 AM	NYSE	01511034361TRNY011
98	53.81	USD	11:14:00 AM	NYSE	01511034362TRNY011
2	53.81	USD	11:14:00 AM	NYSE	01511034363TRNY011
10	53.81	USD	11:14:00 AM	NYSE	01511034364TRNY011
15	53.81	USD	11:14:00 AM	NYSE	01511034365TRNY011
100	53.81	USD	11:14:00 AM	NYSE	01511034366TRNY011
88	53.81	USD	11:14:00 AM	NYSE	01511034367TRNY011
78	53.8	USD	11:14:01 AM	NYSE	01511034389TRNY011
22	53.8	USD	11:14:02 AM	NYSE	01511034441TRNY011
8	53.8	USD	11:14:02 AM	NYSE	01511034442TRNY011
14	53.8	USD	11:14:02 AM	NYSE	01511034443TRNY011
75	53.8	USD	11:14:02 AM	NYSE	01511034444TRNY011
11	53.8	USD	11:14:02 AM	NYSE	01511034445TRNY011
3	53.8	USD	11:14:02 AM	NYSE	01511034446TRNY011
78	53.8	USD	11:14:02 AM	NYSE	01511034447TRNY011
22	53.8	USD	11:14:02 AM	NYSE	01511034448TRNY011
89	53.8	USD	11:14:02 AM	NYSE	01511034449TRNY011
78	53.79	USD	11:14:06 AM	NYSE	01511034562TRNY011
22	53.79	USD	11:14:08 AM	NYSE	01511034589TRNY011
100	53.79	USD	11:14:08 AM	NYSE	01511034590TRNY011
62	53.79	USD	11:14:08 AM	NYSE	01511034591TRNY011
38	53.79	USD	11:14:08 AM	NYSE	01511034601TRNY011
75	53.8	USD	11:15:02 AM	NYSE	01511035657TRNY011
100	53.8	USD	11:15:02 AM	NYSE	01511035658TRNY011
75	53.8	USD	11:15:33 AM	NYSE	01511036307TRNY011
25	53.8	USD	11:15:33 AM	NYSE	01511036308TRNY011
75	53.8	USD	11:15:33 AM	NYSE	01511036309TRNY011
100	53.8	USD	11:15:33 AM	NYSE	01511036310TRNY011
75	53.8	USD	11:15:33 AM	NYSE	01511036311TRNY011
100	53.8	USD	11:15:33 AM	NYSE	01511036312TRNY011
25	53.8	USD	11:15:33 AM	NYSE	01511036313TRNY011
100	53.8	USD	11:15:33 AM	NYSE	01511036314TRNY011
25	53.8	USD	11:15:33 AM	NYSE	01511036315TRNY011
75	53.8	USD	11:15:33 AM	NYSE	01511036316TRNY011
25	53.8	USD	11:15:33 AM	NYSE	01511036317TRNY011
100	53.8	USD	11:15:33 AM	NYSE	01511036318TRNY011
25	53.8	USD	11:15:33 AM	NYSE	01511036319TRNY011
75	53.8	USD	11:15:33 AM	NYSE	01511036320TRNY011
100	53.8	USD	11:15:33 AM	NYSE	01511036321TRNY011
47	53.8	USD	11:15:36 AM	NYSE	01511036384TRNY011
53	53.8	USD	11:15:44 AM	NYSE	01511036511TRNY011
47	53.8	USD	11:15:44 AM	NYSE	01511036512TRNY011
100	53.8	USD	11:15:44 AM	NYSE	01511036514TRNY011
14	53.86	USD	11:17:16 AM	NYSE	01511038115TRNY011
100	53.86	USD	11:17:26 AM	NYSE	01511038290TRNY011
14	53.86	USD	11:17:26 AM	NYSE	01511038291TRNY011
86	53.86	USD	11:17:26 AM	NYSE	01511038292TRNY011
100	53.86	USD	11:17:26 AM	NYSE	01511038293TRNY011
100	53.86	USD	11:17:26 AM	NYSE	01511038294TRNY011
75	53.86	USD	11:17:26 AM	NYSE	01511038295TRNY011
75	53.86	USD	11:17:26 AM	NYSE	01511038296TRNY011
25	53.86	USD	11:17:26 AM	NYSE	01511038297TRNY011
75	53.86	USD	11:17:26 AM	NYSE	01511038298TRNY011
75	53.86	USD	11:17:26 AM	NYSE	01511038299TRNY011
25	53.86	USD	11:17:26 AM	NYSE	01511038300TRNY011
25	53.86	USD	11:17:26 AM	NYSE	01511038301TRNY011
25	53.86	USD	11:17:26 AM	NYSE	01511038302TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039488TRNY011
98	53.87	USD	11:18:43 AM	NYSE	01511039489TRNY011
2	53.87	USD	11:18:43 AM	NYSE	01511039490TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039491TRNY011
98	53.87	USD	11:18:43 AM	NYSE	01511039492TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039493TRNY011
32	53.87	USD	11:18:43 AM	NYSE	01511039494TRNY011
68	53.87	USD	11:18:43 AM	NYSE	01511039495TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039496TRNY011
48	53.87	USD	11:18:43 AM	NYSE	01511039497TRNY011
52	53.87	USD	11:18:43 AM	NYSE	01511039498TRNY011
48	53.87	USD	11:18:43 AM	NYSE	01511039499TRNY011
23	53.87	USD	11:18:43 AM	NYSE	01511039500TRNY011
77	53.87	USD	11:18:43 AM	NYSE	01511039501TRNY011
73	53.87	USD	11:18:43 AM	NYSE	01511039502TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039503TRNY011
52	53.87	USD	11:18:43 AM	NYSE	01511039504TRNY011
73	53.87	USD	11:18:43 AM	NYSE	01511039505TRNY011
27	53.87	USD	11:18:43 AM	NYSE	01511039506TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039507TRNY011
27	53.87	USD	11:18:43 AM	NYSE	01511039508TRNY011
23	53.87	USD	11:18:43 AM	NYSE	01511039509TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039510TRNY011
2	53.87	USD	11:18:43 AM	NYSE	01511039511TRNY011
98	53.87	USD	11:18:43 AM	NYSE	01511039512TRNY011
356	53.87	USD	11:18:43 AM	NYSE	01511039513TRNY011
44	53.87	USD	11:18:43 AM	NYSE	01511039514TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039515TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039516TRNY011
56	53.87	USD	11:18:43 AM	NYSE	01511039517TRNY011
27	53.87	USD	11:18:43 AM	NYSE	01511039518TRNY011
73	53.87	USD	11:18:43 AM	NYSE	01511039520TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039522TRNY011
25	53.87	USD	11:18:43 AM	NYSE	01511039524TRNY011
25	53.87	USD	11:18:43 AM	NYSE	01511039525TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039528TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039530TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039531TRNY011
75	53.87	USD	11:18:43 AM	NYSE	01511039533TRNY011
25	53.87	USD	11:18:43 AM	NYSE	01511039534TRNY011
75	53.87	USD	11:18:43 AM	NYSE	01511039536TRNY011
98	53.87	USD	11:18:43 AM	NYSE	01511039538TRNY011
100	53.87	USD	11:18:43 AM	NYSE	01511039540TRNY011
100	53.86	USD	11:18:43 AM	NYSE	01511039527TRNY011
100	53.86	USD	11:18:43 AM	NYSE	01511039542TRNY011
199	53.91	USD	11:19:05 AM	NYSE	01511039852TRNY011
1	53.91	USD	11:19:05 AM	NYSE	01511039853TRNY011
199	53.91	USD	11:19:05 AM	NYSE	01511039858TRNY011
1	53.91	USD	11:19:05 AM	NYSE	01511039859TRNY011
200	53.91	USD	11:19:05 AM	NYSE	01511039860TRNY011
200	53.91	USD	11:19:05 AM	NYSE	01511039861TRNY011
100	53.91	USD	11:19:05 AM	NYSE	01511039862TRNY011
150	53.91	USD	11:19:05 AM	NYSE	01511039863TRNY011
50	53.91	USD	11:19:05 AM	NYSE	01511039864TRNY011
200	53.9	USD	11:19:06 AM	NYSE	01511039867TRNY011
100	53.91	USD	11:19:25 AM	NYSE	01511040160TRNY011
200	53.91	USD	11:19:26 AM	NYSE	01511040298TRNY011
100	53.91	USD	11:19:28 AM	NYSE	01511040311TRNY011
92	53.9	USD	11:19:33 AM	NYSE	01511040375TRNY011
8	53.9	USD	11:19:33 AM	NYSE	01511040376TRNY011
16	53.9	USD	11:19:33 AM	NYSE	01511040377TRNY011
100	53.9	USD	11:19:33 AM	NYSE	01511040378TRNY011
84	53.9	USD	11:19:33 AM	NYSE	01511040379TRNY011
100	53.9	USD	11:19:33 AM	ARCX	01511040380TRNY011
100	53.87	USD	11:19:43 AM	BATS	01511040487TRNY011
100	53.87	USD	11:19:43 AM	BATS	01511040488TRNY011
100	53.86	USD	11:20:12 AM	NYSE	01511040944TRNY011
55	53.86	USD	11:20:12 AM	NYSE	01511040945TRNY011
45	53.86	USD	11:20:12 AM	NYSE	01511040946TRNY011
55	53.86	USD	11:20:12 AM	NYSE	01511040947TRNY011
45	53.86	USD	11:20:12 AM	NYSE	01511040948TRNY011
15	53.86	USD	11:20:12 AM	NYSE	01511040949TRNY011
100	53.86	USD	11:20:12 AM	NYSE	01511040955TRNY011
85	53.86	USD	11:20:12 AM	NYSE	01511040956TRNY011
100	53.86	USD	11:20:12 AM	NYSE	01511040957TRNY011
94	53.85	USD	11:20:12 AM	NYSE	01511040966TRNY011
58	53.85	USD	11:20:37 AM	NYSE	01511041321TRNY011
42	53.85	USD	11:20:38 AM	NYSE	01511041323TRNY011
58	53.85	USD	11:20:38 AM	NYSE	01511041324TRNY011
2	53.85	USD	11:20:44 AM	NYSE	01511041441TRNY011
58	53.85	USD	11:20:49 AM	NYSE	01511041531TRNY011
40	53.85	USD	11:20:49 AM	NYSE	01511041532TRNY011
93	53.85	USD	11:20:54 AM	NYSE	01511041638TRNY011
100	53.85	USD	11:20:54 AM	NYSE	01511041639TRNY011
2	53.85	USD	11:20:54 AM	NYSE	01511041640TRNY011
100	53.85	USD	11:20:54 AM	NYSE	01511041641TRNY011
98	53.85	USD	11:20:54 AM	NYSE	01511041642TRNY011
7	53.85	USD	11:20:54 AM	NYSE	01511041643TRNY011
2	53.85	USD	11:20:54 AM	NYSE	01511041644TRNY011
100	53.85	USD	11:20:54 AM	NYSE	01511041645TRNY011
95	53.85	USD	11:20:54 AM	NYSE	01511041646TRNY011
3	53.85	USD	11:20:54 AM	NYSE	01511041647TRNY011
100	53.84	USD	11:20:57 AM	ARCX	01511041674TRNY011
68	53.84	USD	11:20:57 AM	ARCX	01511041675TRNY011
100	53.84	USD	11:21:01 AM	NYSE	01511041746TRNY011
70	53.85	USD	11:21:31 AM	NYSE	01511042328TRNY011
100	53.85	USD	11:21:31 AM	NYSE	01511042329TRNY011
100	53.85	USD	11:21:35 AM	NYSE	01511042382TRNY011
30	53.85	USD	11:21:35 AM	NYSE	01511042383TRNY011
100	53.84	USD	11:21:35 AM	NYSE	01511042384TRNY011
100	53.84	USD	11:21:35 AM	NYSE	01511042385TRNY011
100	53.85	USD	11:21:35 AM	NYSE	01511042386TRNY011
100	53.85	USD	11:21:35 AM	NYSE	01511042387TRNY011
70	53.85	USD	11:21:35 AM	NYSE	01511042388TRNY011
25	53.82	USD	11:21:37 AM	NYSE	01511042452TRNY011
75	53.82	USD	11:21:37 AM	NYSE	01511042453TRNY011
100	53.82	USD	11:21:37 AM	NYSE	01511042454TRNY011
100	53.82	USD	11:21:37 AM	NYSE	01511042455TRNY011
100	53.81	USD	11:22:08 AM	NYSE	01511042940TRNY011
75	53.82	USD	11:22:34 AM	NYSE	01511043233TRNY011
75	53.82	USD	11:22:34 AM	NYSE	01511043234TRNY011
100	53.82	USD	11:22:34 AM	NYSE	01511043235TRNY011
25	53.82	USD	11:22:34 AM	NYSE	01511043236TRNY011
75	53.82	USD	11:22:34 AM	NYSE	01511043237TRNY011
25	53.82	USD	11:22:34 AM	NYSE	01511043238TRNY011
75	53.82	USD	11:22:34 AM	NYSE	01511043239TRNY011
25	53.82	USD	11:22:34 AM	NYSE	01511043240TRNY011
100	53.82	USD	11:22:34 AM	NYSE	01511043241TRNY011
25	53.82	USD	11:22:34 AM	NYSE	01511043242TRNY011
100	53.82	USD	11:22:34 AM	NYSE	01511043247TRNY011
100	53.81	USD	11:22:34 AM	NYSE	01511043243TRNY011
100	53.81	USD	11:22:34 AM	NYSE	01511043244TRNY011
100	53.81	USD	11:22:34 AM	NSDQ	01511043245TRNY011
100	53.81	USD	11:22:34 AM	NYSE	01511043246TRNY011
50	53.8	USD	11:22:58 AM	NYSE	01511043626TRNY011
100	53.8	USD	11:22:58 AM	NYSE	01511043627TRNY011
50	53.8	USD	11:22:58 AM	NYSE	01511043628TRNY011
50	53.8	USD	11:22:58 AM	NYSE	01511043629TRNY011
15	53.8	USD	11:22:58 AM	NYSE	01511043630TRNY011
35	53.8	USD	11:22:58 AM	NYSE	01511043634TRNY011
40	53.8	USD	11:22:58 AM	NYSE	01511043636TRNY011
60	53.8	USD	11:22:58 AM	NYSE	01511043638TRNY011
100	53.78	USD	11:23:11 AM	ARCX	01511043918TRNY011
100	53.78	USD	11:23:57 AM	NYSE	01511044620TRNY011
100	53.78	USD	11:23:57 AM	NYSE	01511044621TRNY011
100	53.78	USD	11:23:57 AM	NYSE	01511044624TRNY011
100	53.78	USD	11:23:59 AM	NYSE	01511044653TRNY011
2	53.78	USD	11:24:11 AM	NYSE	01511044830TRNY011
100	53.78	USD	11:24:11 AM	NYSE	01511044831TRNY011
100	53.78	USD	11:24:11 AM	NYSE	01511044832TRNY011
98	53.78	USD	11:24:11 AM	NYSE	01511044833TRNY011
100	53.77	USD	11:24:11 AM	BATS	01511044834TRNY011
100	53.78	USD	11:24:11 AM	NYSE	01511044835TRNY011
18	53.78	USD	11:24:11 AM	NYSE	01511044836TRNY011
82	53.78	USD	11:24:11 AM	NYSE	01511044837TRNY011
100	53.76	USD	11:24:12 AM	NSDQ	01511044848TRNY011
100	53.76	USD	11:24:12 AM	NSDQ	01511044849TRNY011
100	53.73	USD	11:24:37 AM	NYSE	01511045107TRNY011
100	53.76	USD	11:25:35 AM	NYSE	01511046597TRNY011
100	53.76	USD	11:25:35 AM	NYSE	01511046598TRNY011
17	53.76	USD	11:25:47 AM	NYSE	01511046754TRNY011
17	53.76	USD	11:25:48 AM	NYSE	01511046775TRNY011
83	53.76	USD	11:25:48 AM	NYSE	01511046776TRNY011
65	53.76	USD	11:25:57 AM	NYSE	01511046937TRNY011
100	53.77	USD	11:27:56 AM	NYSE	01511048782TRNY011
100	53.77	USD	11:27:56 AM	NYSE	01511048783TRNY011
100	53.77	USD	11:27:56 AM	NYSE	01511048784TRNY011
100	53.77	USD	11:27:56 AM	NYSE	01511048785TRNY011
100	53.77	USD	11:27:56 AM	NYSE	01511048786TRNY011
63	53.77	USD	11:27:56 AM	NYSE	01511048787TRNY011
63	53.77	USD	11:27:56 AM	NYSE	01511048788TRNY011
37	53.77	USD	11:27:56 AM	NYSE	01511048789TRNY011
100	53.77	USD	11:27:56 AM	NYSE	01511048790TRNY011
63	53.77	USD	11:27:56 AM	NYSE	01511048791TRNY011
100	53.77	USD	11:27:56 AM	NYSE	01511048792TRNY011
100	53.77	USD	11:27:56 AM	NYSE	01511048793TRNY011
37	53.77	USD	11:27:56 AM	NYSE	01511048794TRNY011
64	53.76	USD	11:28:07 AM	NYSE	01511048952TRNY011
35	53.76	USD	11:28:07 AM	NYSE	01511048953TRNY011
100	53.82	USD	11:28:57 AM	NYSE	01511049989TRNY011
100	53.825	USD	11:29:07 AM	MLIX	01511050162TRNY011
100	53.825	USD	11:29:07 AM	SGMT	01511050163TRNY011
100	53.82	USD	11:29:08 AM	NYSE	01511050182TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050228TRNY011
5	53.82	USD	11:29:09 AM	NYSE	01511050229TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050230TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050231TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050232TRNY011
21	53.82	USD	11:29:09 AM	NYSE	01511050233TRNY011
165	53.82	USD	11:29:09 AM	NYSE	01511050234TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050235TRNY011
50	53.82	USD	11:29:09 AM	NYSE	01511050236TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050237TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050238TRNY011
200	53.82	USD	11:29:09 AM	NYSE	01511050239TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050240TRNY011
22	53.82	USD	11:29:09 AM	NYSE	01511050241TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050242TRNY011
92	53.82	USD	11:29:09 AM	NYSE	01511050243TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050244TRNY011
178	53.82	USD	11:29:09 AM	NYSE	01511050245TRNY011
22	53.82	USD	11:29:09 AM	NYSE	01511050246TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050247TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050248TRNY011
75	53.82	USD	11:29:09 AM	NYSE	01511050249TRNY011
25	53.82	USD	11:29:09 AM	NYSE	01511050250TRNY011
75	53.82	USD	11:29:09 AM	NYSE	01511050251TRNY011
3	53.82	USD	11:29:09 AM	NYSE	01511050252TRNY011
5	53.82	USD	11:29:09 AM	NYSE	01511050253TRNY011
95	53.82	USD	11:29:09 AM	NYSE	01511050254TRNY011
253	53.82	USD	11:29:09 AM	NYSE	01511050255TRNY011
21	53.82	USD	11:29:09 AM	NYSE	01511050256TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050257TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050258TRNY011
13	53.82	USD	11:29:09 AM	NYSE	01511050259TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050260TRNY011
79	53.82	USD	11:29:09 AM	NYSE	01511050261TRNY011
87	53.82	USD	11:29:09 AM	NYSE	01511050262TRNY011
35	53.82	USD	11:29:09 AM	NYSE	01511050263TRNY011
53	53.82	USD	11:29:09 AM	NYSE	01511050264TRNY011
53	53.82	USD	11:29:09 AM	NYSE	01511050265TRNY011
47	53.82	USD	11:29:09 AM	NYSE	01511050266TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050267TRNY011
65	53.82	USD	11:29:09 AM	NYSE	01511050268TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050269TRNY011
47	53.82	USD	11:29:09 AM	NYSE	01511050270TRNY011
35	53.82	USD	11:29:09 AM	NYSE	01511050271TRNY011
79	53.82	USD	11:29:09 AM	NYSE	01511050272TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050273TRNY011
47	53.82	USD	11:29:09 AM	NYSE	01511050274TRNY011
53	53.82	USD	11:29:09 AM	NYSE	01511050275TRNY011
22	53.82	USD	11:29:09 AM	NYSE	01511050276TRNY011
65	53.82	USD	11:29:09 AM	NYSE	01511050277TRNY011
13	53.82	USD	11:29:09 AM	NYSE	01511050278TRNY011
100	53.82	USD	11:29:09 AM	NYSE	01511050279TRNY011
50	53.81	USD	11:29:09 AM	NYSE	01511050285TRNY011
100	53.81	USD	11:29:09 AM	NYSE	01511050286TRNY011
100	53.81	USD	11:29:09 AM	NYSE	01511050287TRNY011
100	53.81	USD	11:29:09 AM	NYSE	01511050288TRNY011
100	53.81	USD	11:29:09 AM	NYSE	01511050289TRNY011
100	53.81	USD	11:29:09 AM	NYSE	01511050290TRNY011
50	53.81	USD	11:29:09 AM	NYSE	01511050291TRNY011
73	53.81	USD	11:29:09 AM	NYSE	01511050292TRNY011
27	53.81	USD	11:29:09 AM	NYSE	01511050293TRNY011
98	53.78	USD	11:29:37 AM	NYSE	01511050645TRNY011
94	53.78	USD	11:29:38 AM	NYSE	01511050657TRNY011
6	53.78	USD	11:29:38 AM	NYSE	01511050658TRNY011
25	53.78	USD	11:29:38 AM	NYSE	01511050659TRNY011
94	53.78	USD	11:29:38 AM	NYSE	01511050660TRNY011
75	53.78	USD	11:29:38 AM	NYSE	01511050661TRNY011
100	53.78	USD	11:29:38 AM	NYSE	01511050662TRNY011
6	53.78	USD	11:29:38 AM	NYSE	01511050663TRNY011
100	53.78	USD	11:29:38 AM	NYSE	01511050664TRNY011
100	53.78	USD	11:29:38 AM	NYSE	01511050665TRNY011
2	53.78	USD	11:29:38 AM	NYSE	01511050666TRNY011
6	53.78	USD	11:29:38 AM	NYSE	01511050667TRNY011
94	53.78	USD	11:29:38 AM	NYSE	01511050668TRNY011
100	53.75	USD	11:29:44 AM	ARCX	01511050719TRNY011
200	53.78	USD	11:30:46 AM	NYSE	01511051724TRNY011
100	53.78	USD	11:30:46 AM	ARCX	01511051725TRNY011
100	53.78	USD	11:30:46 AM	ARCX	01511051726TRNY011
100	53.78	USD	11:30:46 AM	NSDQ	01511051727TRNY011
200	53.78	USD	11:30:46 AM	NYSE	01511051728TRNY011
100	53.78	USD	11:30:46 AM	NSDQ	01511051729TRNY011
200	53.78	USD	11:30:46 AM	NYSE	01511051730TRNY011
100	53.78	USD	11:30:46 AM	NYSE	01511051731TRNY011
100	53.78	USD	11:30:46 AM	NSDQ	01511051732TRNY011
100	53.77	USD	11:30:47 AM	NYSE	01511051773TRNY011
100	53.74	USD	11:30:57 AM	NYSE	01511051963TRNY011
100	53.74	USD	11:30:59 AM	NYSE	01511052048TRNY011
100	53.74	USD	11:30:59 AM	NYSE	01511052049TRNY011
100	53.74	USD	11:30:59 AM	NYSE	01511052050TRNY011
100	53.72	USD	11:31:27 AM	NYSE	01511052811TRNY011
100	53.74	USD	11:31:57 AM	NYSE	01511053730TRNY011
100	53.74	USD	11:31:57 AM	NYSE	01511053731TRNY011
450	53.78	USD	11:32:37 AM	NYSE	01511054349TRNY011
100	53.78	USD	11:32:37 AM	NYSE	01511054350TRNY011
100	53.78	USD	11:32:37 AM	NYSE	01511054353TRNY011
200	53.78	USD	11:32:37 AM	NYSE	01511054354TRNY011
2	53.78	USD	11:32:47 AM	NYSE	01511054485TRNY011
100	53.78	USD	11:32:47 AM	NYSE	01511054486TRNY011
100	53.78	USD	11:32:47 AM	NYSE	01511054487TRNY011
200	53.78	USD	11:32:47 AM	NSDQ	01511054488TRNY011
75	53.78	USD	11:32:47 AM	NYSE	01511054489TRNY011
98	53.78	USD	11:32:47 AM	NYSE	01511054490TRNY011
100	53.78	USD	11:32:47 AM	NSDQ	01511054491TRNY011
98	53.78	USD	11:32:47 AM	NYSE	01511054492TRNY011
100	53.78	USD	11:32:47 AM	NYSE	01511054493TRNY011
98	53.78	USD	11:32:47 AM	NYSE	01511054494TRNY011
100	53.78	USD	11:32:47 AM	NYSE	01511054495TRNY011
7	53.78	USD	11:32:47 AM	NYSE	01511054496TRNY011
100	53.77	USD	11:32:47 AM	NYSE	01511054497TRNY011
20	53.78	USD	11:32:47 AM	NYSE	01511054498TRNY011
200	53.77	USD	11:32:47 AM	NYSE	01511054499TRNY011
2	53.78	USD	11:32:47 AM	NYSE	01511054500TRNY011
100	53.78	USD	11:32:47 AM	NYSE	01511054501TRNY011
100	53.75	USD	11:32:57 AM	NSDQ	01511054651TRNY011
37	53.77	USD	11:34:53 AM	NYSE	01511056451TRNY011
63	53.77	USD	11:34:53 AM	NYSE	01511056452TRNY011
100	53.77	USD	11:34:53 AM	NYSE	01511056453TRNY011
63	53.77	USD	11:34:53 AM	NYSE	01511056454TRNY011
99	53.77	USD	11:34:54 AM	NYSE	01511056461TRNY011
1	53.77	USD	11:34:54 AM	NYSE	01511056462TRNY011
37	53.77	USD	11:34:57 AM	NYSE	01511056479TRNY011
63	53.77	USD	11:34:57 AM	NYSE	01511056480TRNY011
100	53.77	USD	11:34:57 AM	NYSE	01511056481TRNY011
100	53.77	USD	11:34:58 AM	NYSE	01511056488TRNY011
100	53.76	USD	11:34:58 AM	NYSE	01511056489TRNY011
400	53.76	USD	11:35:02 AM	NYSE	01511056564TRNY011
100	53.76	USD	11:35:02 AM	NYSE	01511056565TRNY011
100	53.76	USD	11:35:02 AM	NYSE	01511056566TRNY011
400	53.76	USD	11:35:02 AM	NYSE	01511056567TRNY011
100	53.76	USD	11:35:02 AM	NYSE	01511056568TRNY011
200	53.76	USD	11:35:02 AM	NYSE	01511056569TRNY011
100	53.76	USD	11:35:02 AM	NSDQ	01511056570TRNY011
16	53.76	USD	11:35:02 AM	NSDQ	01511056571TRNY011
100	53.76	USD	11:35:02 AM	NSDQ	01511056572TRNY011
100	53.76	USD	11:35:02 AM	ARCX	01511056573TRNY011
200	53.76	USD	11:35:02 AM	NSDQ	01511056574TRNY011
184	53.76	USD	11:35:02 AM	NSDQ	01511056575TRNY011
100	53.76	USD	11:35:02 AM	ARCX	01511056576TRNY011
100	53.76	USD	11:35:02 AM	ARCX	01511056577TRNY011
300	53.76	USD	11:35:02 AM	NYSE	01511056578TRNY011
100	53.74	USD	11:35:17 AM	NYSE	01511056870TRNY011
100	53.74	USD	11:35:17 AM	NYSE	01511056871TRNY011
23	53.74	USD	11:37:21 AM	NYSE	01511059425TRNY011
25	53.74	USD	11:37:21 AM	NYSE	01511059426TRNY011
100	53.74	USD	11:37:21 AM	NYSE	01511059427TRNY011
15	53.74	USD	11:37:21 AM	NYSE	01511059428TRNY011
308	53.74	USD	11:37:21 AM	NYSE	01511059429TRNY011
75	53.74	USD	11:37:21 AM	NYSE	01511059430TRNY011
25	53.74	USD	11:37:21 AM	NYSE	01511059431TRNY011
77	53.74	USD	11:37:21 AM	NYSE	01511059432TRNY011
92	53.74	USD	11:37:21 AM	NYSE	01511059433TRNY011
75	53.74	USD	11:37:21 AM	NYSE	01511059434TRNY011
8	53.74	USD	11:37:21 AM	NYSE	01511059435TRNY011
8	53.74	USD	11:37:21 AM	NYSE	01511059436TRNY011
92	53.74	USD	11:37:21 AM	NYSE	01511059437TRNY011
77	53.74	USD	11:37:21 AM	NYSE	01511059438TRNY011
25	53.74	USD	11:37:21 AM	NYSE	01511059439TRNY011
100	53.74	USD	11:37:21 AM	NYSE	01511059440TRNY011
17	53.74	USD	11:37:21 AM	NYSE	01511059441TRNY011
58	53.74	USD	11:37:23 AM	NYSE	01511059589TRNY011
100	53.74	USD	11:37:23 AM	NYSE	01511059590TRNY011
100	53.74	USD	11:37:24 AM	NYSE	01511059591TRNY011
100	53.73	USD	11:37:27 AM	BATS	01511059626TRNY011
100	53.73	USD	11:37:27 AM	BATS	01511059627TRNY011
100	53.74	USD	11:37:47 AM	MEMX	01511060033TRNY011
100	53.74	USD	11:37:47 AM	MEMX	01511060034TRNY011
100	53.73	USD	11:37:57 AM	NYSE	01511060094TRNY011
100	53.73	USD	11:38:47 AM	NYSE	01511061486TRNY011
100	53.73	USD	11:38:47 AM	NYSE	01511061487TRNY011
7	53.73	USD	11:38:47 AM	NYSE	01511061488TRNY011
100	53.73	USD	11:38:47 AM	NYSE	01511061489TRNY011
93	53.73	USD	11:38:47 AM	NYSE	01511061490TRNY011
100	53.73	USD	11:38:47 AM	NYSE	01511061491TRNY011
100	53.72	USD	11:39:53 AM	NYSE	01511062202TRNY011
100	53.72	USD	11:39:53 AM	NYSE	01511062203TRNY011
100	53.72	USD	11:39:53 AM	NYSE	01511062204TRNY011
100	53.72	USD	11:39:53 AM	NYSE	01511062205TRNY011
50	53.72	USD	11:39:53 AM	NYSE	01511062206TRNY011
100	53.72	USD	11:39:53 AM	NYSE	01511062207TRNY011
100	53.72	USD	11:39:53 AM	NYSE	01511062208TRNY011
48	53.72	USD	11:39:53 AM	NYSE	01511062209TRNY011
50	53.72	USD	11:39:53 AM	NYSE	01511062210TRNY011
52	53.72	USD	11:39:53 AM	NYSE	01511062211TRNY011
100	53.7	USD	11:39:53 AM	NSDQ	01511062213TRNY011
100	53.65	USD	11:40:00 AM	NYSE	01511062320TRNY011
1	53.6	USD	11:40:24 AM	NYSE	01511062702TRNY011
99	53.6	USD	11:40:24 AM	NYSE	01511062703TRNY011
99	53.6	USD	11:40:24 AM	NYSE	01511062704TRNY011
1	53.6	USD	11:40:24 AM	NYSE	01511062705TRNY011
100	53.6	USD	11:40:24 AM	NYSE	01511062721TRNY011
81	53.57	USD	11:40:32 AM	NYSE	01511062827TRNY011
81	53.57	USD	11:41:08 AM	NYSE	01511063386TRNY011
19	53.57	USD	11:41:08 AM	NYSE	01511063387TRNY011
100	53.57	USD	11:41:27 AM	NYSE	01511063587TRNY011
19	53.57	USD	11:41:27 AM	NYSE	01511063588TRNY011
100	53.57	USD	11:41:27 AM	NYSE	01511063589TRNY011
81	53.57	USD	11:41:27 AM	NYSE	01511063590TRNY011
100	53.57	USD	11:41:27 AM	NYSE	01511063591TRNY011
100	53.57	USD	11:41:27 AM	NYSE	01511063592TRNY011
100	53.57	USD	11:41:27 AM	NYSE	01511063593TRNY011
1	53.55	USD	11:41:46 AM	NSDQ	01511063931TRNY011
99	53.55	USD	11:41:46 AM	NSDQ	01511063932TRNY011
100	53.56	USD	11:41:47 AM	ARCX	01511063939TRNY011
100	53.54	USD	11:41:57 AM	BATS	01511064054TRNY011
100	53.51	USD	11:42:35 AM	NYSE	01511064702TRNY011
100	53.51	USD	11:42:35 AM	NYSE	01511064704TRNY011
100	53.51	USD	11:42:35 AM	NYSE	01511064706TRNY011
100	53.51	USD	11:42:35 AM	NYSE	01511064708TRNY011
100	53.51	USD	11:42:35 AM	NYSE	01511064709TRNY011
100	53.47	USD	11:42:47 AM	NYSE	01511065066TRNY011
68	53.47	USD	11:44:25 AM	NYSE	01511066901TRNY011
100	53.47	USD	11:44:25 AM	NYSE	01511066902TRNY011
32	53.47	USD	11:44:25 AM	NYSE	01511066903TRNY011
100	53.47	USD	11:44:25 AM	NYSE	01511066905TRNY011
32	53.47	USD	11:44:25 AM	NYSE	01511066906TRNY011
68	53.47	USD	11:44:25 AM	NYSE	01511066907TRNY011
32	53.47	USD	11:44:25 AM	NYSE	01511066908TRNY011
14	53.49	USD	11:47:20 AM	NYSE	01511069385TRNY011
33	53.49	USD	11:47:20 AM	NYSE	01511069386TRNY011
86	53.49	USD	11:47:20 AM	NYSE	01511069387TRNY011
100	53.49	USD	11:47:20 AM	NYSE	01511069388TRNY011
14	53.49	USD	11:47:20 AM	NYSE	01511069389TRNY011
100	53.49	USD	11:47:20 AM	NYSE	01511069390TRNY011
1	53.49	USD	11:47:20 AM	NYSE	01511069391TRNY011
34	53.49	USD	11:47:20 AM	NYSE	01511069392TRNY011
99	53.49	USD	11:47:20 AM	NYSE	01511069393TRNY011
1	53.49	USD	11:47:20 AM	NYSE	01511069394TRNY011
53	53.49	USD	11:47:20 AM	NYSE	01511069395TRNY011
100	53.49	USD	11:47:20 AM	NYSE	01511069396TRNY011
52	53.49	USD	11:47:20 AM	NYSE	01511069397TRNY011
100	53.49	USD	11:47:20 AM	NYSE	01511069398TRNY011
47	53.49	USD	11:47:20 AM	NYSE	01511069399TRNY011
59	53.49	USD	11:47:20 AM	NYSE	01511069400TRNY011
100	53.49	USD	11:47:20 AM	NYSE	01511069401TRNY011
100	53.49	USD	11:47:20 AM	NYSE	01511069402TRNY011
76	53.49	USD	11:47:20 AM	NYSE	01511069403TRNY011
25	53.49	USD	11:47:20 AM	NYSE	01511069404TRNY011
61	53.49	USD	11:47:20 AM	NYSE	01511069405TRNY011
33	53.49	USD	11:47:20 AM	NYSE	01511069406TRNY011
100	53.49	USD	11:47:20 AM	NYSE	01511069407TRNY011
100	53.49	USD	11:47:20 AM	NYSE	01511069408TRNY011
100	53.49	USD	11:47:20 AM	NYSE	01511069409TRNY011
58	53.49	USD	11:47:20 AM	NYSE	01511069410TRNY011
84	53.49	USD	11:47:20 AM	NYSE	01511069411TRNY011
100	53.49	USD	11:47:20 AM	NYSE	01511069412TRNY011
84	53.49	USD	11:47:20 AM	NYSE	01511069413TRNY011
33	53.49	USD	11:47:20 AM	NYSE	01511069414TRNY011
16	53.49	USD	11:47:20 AM	NYSE	01511069415TRNY011
16	53.49	USD	11:47:20 AM	NYSE	01511069416TRNY011
16	53.49	USD	11:47:20 AM	NYSE	01511069417TRNY011
16	53.49	USD	11:47:20 AM	NYSE	01511069418TRNY011
24	53.49	USD	11:47:20 AM	NYSE	01511069419TRNY011
51	53.49	USD	11:47:20 AM	NYSE	01511069420TRNY011
75	53.49	USD	11:47:20 AM	NYSE	01511069421TRNY011
25	53.49	USD	11:47:20 AM	NYSE	01511069422TRNY011
39	53.49	USD	11:47:20 AM	NYSE	01511069423TRNY011
100	53.49	USD	11:47:20 AM	NYSE	01511069424TRNY011
75	53.49	USD	11:47:20 AM	NYSE	01511069426TRNY011
25	53.49	USD	11:47:20 AM	NYSE	01511069427TRNY011
75	53.49	USD	11:47:20 AM	NYSE	01511069430TRNY011
100	53.48	USD	11:47:20 AM	NYSE	01511069425TRNY011
23	53.48	USD	11:47:20 AM	NYSE	01511069428TRNY011
77	53.48	USD	11:47:20 AM	NYSE	01511069429TRNY011
56	53.48	USD	11:47:20 AM	NYSE	01511069431TRNY011
44	53.48	USD	11:47:20 AM	NYSE	01511069432TRNY011
67	53.48	USD	11:47:20 AM	NYSE	01511069433TRNY011
33	53.48	USD	11:47:20 AM	NYSE	01511069434TRNY011
100	53.47	USD	11:47:25 AM	NYSE	01511069523TRNY011
100	53.45	USD	11:47:35 AM	NSDQ	01511069680TRNY011
1	53.46	USD	11:49:15 AM	NYSE	01511071269TRNY011
100	53.48	USD	11:49:25 AM	NYSE	01511071365TRNY011
100	53.48	USD	11:49:25 AM	NYSE	01511071366TRNY011
100	53.48	USD	11:50:06 AM	NYSE	01511071962TRNY011
100	53.48	USD	11:50:06 AM	NYSE	01511071963TRNY011
100	53.48	USD	11:50:06 AM	NYSE	01511071964TRNY011
100	53.48	USD	11:50:15 AM	NYSE	01511072050TRNY011
100	53.48	USD	11:50:21 AM	NYSE	01511072166TRNY011
25	53.48	USD	11:50:21 AM	NYSE	01511072167TRNY011
50	53.48	USD	11:50:21 AM	NYSE	01511072168TRNY011
50	53.48	USD	11:50:21 AM	NYSE	01511072169TRNY011
50	53.48	USD	11:50:21 AM	NYSE	01511072170TRNY011
50	53.48	USD	11:50:21 AM	NYSE	01511072171TRNY011
100	53.48	USD	11:50:21 AM	NYSE	01511072172TRNY011
100	53.48	USD	11:50:21 AM	NYSE	01511072173TRNY011
100	53.48	USD	11:50:21 AM	NYSE	01511072174TRNY011
100	53.48	USD	11:50:21 AM	NYSE	01511072175TRNY011
50	53.48	USD	11:50:21 AM	NYSE	01511072177TRNY011
100	53.48	USD	11:50:21 AM	NYSE	01511072178TRNY011
2	53.48	USD	11:50:21 AM	NYSE	01511072179TRNY011
98	53.48	USD	11:50:21 AM	NYSE	01511072180TRNY011
2	53.48	USD	11:50:21 AM	NYSE	01511072181TRNY011
125	53.48	USD	11:50:21 AM	NYSE	01511072182TRNY011
67	53.47	USD	11:50:21 AM	NYSE	01511072184TRNY011
100	53.47	USD	11:50:23 AM	NYSE	01511072224TRNY011
33	53.47	USD	11:50:23 AM	NYSE	01511072225TRNY011
100	53.47	USD	11:50:23 AM	NYSE	01511072226TRNY011
100	53.47	USD	11:50:23 AM	NYSE	01511072227TRNY011
100	53.47	USD	11:50:23 AM	NYSE	01511072228TRNY011
100	53.47	USD	11:50:23 AM	NYSE	01511072229TRNY011
100	53.46	USD	11:50:23 AM	IEXG	01511072231TRNY011
15	53.47	USD	11:51:54 AM	NSDQ	01511073861TRNY011
100	53.46	USD	11:51:54 AM	EDGX	01511073863TRNY011
185	53.47	USD	11:51:54 AM	NSDQ	01511073864TRNY011
15	53.47	USD	11:51:54 AM	NYSE	01511073865TRNY011
85	53.47	USD	11:51:54 AM	NYSE	01511073866TRNY011
232	53.47	USD	11:51:54 AM	NYSE	01511073867TRNY011
168	53.47	USD	11:51:54 AM	NYSE	01511073868TRNY011
100	53.45	USD	11:53:13 AM	NYSE	01511074990TRNY011
100	53.45	USD	11:53:35 AM	NYSE	01511075206TRNY011
100	53.47	USD	11:53:45 AM	NYSE	01511075356TRNY011
100	53.47	USD	11:53:45 AM	NYSE	01511075357TRNY011
100	53.47	USD	11:53:45 AM	NYSE	01511075358TRNY011
10	53.47	USD	11:53:45 AM	NYSE	01511075359TRNY011
90	53.47	USD	11:53:45 AM	NYSE	01511075360TRNY011
90	53.47	USD	11:53:45 AM	NYSE	01511075361TRNY011
10	53.47	USD	11:53:45 AM	NYSE	01511075362TRNY011
100	53.47	USD	11:53:45 AM	NYSE	01511075363TRNY011
90	53.47	USD	11:53:45 AM	NYSE	01511075364TRNY011
100	53.47	USD	11:53:45 AM	NYSE	01511075365TRNY011
10	53.47	USD	11:53:45 AM	NYSE	01511075366TRNY011
10	53.47	USD	11:53:45 AM	NYSE	01511075367TRNY011
90	53.47	USD	11:53:45 AM	NYSE	01511075368TRNY011
100	53.46	USD	11:53:45 AM	NSDQ	01511075369TRNY011
100	53.46	USD	11:53:45 AM	NSDQ	01511075370TRNY011
100	53.42	USD	11:54:05 AM	ARCX	01511075603TRNY011
100	53.38	USD	11:55:06 AM	NYSE	01511076841TRNY011
100	53.38	USD	11:55:36 AM	NYSE	01511077439TRNY011
100	53.38	USD	11:55:56 AM	NYSE	01511077684TRNY011
100	53.38	USD	11:55:56 AM	NYSE	01511077685TRNY011
100	53.38	USD	11:55:56 AM	NYSE	01511077686TRNY011
100	53.38	USD	11:55:56 AM	NYSE	01511077687TRNY011
100	53.38	USD	11:55:56 AM	NYSE	01511077688TRNY011
100	53.38	USD	11:55:56 AM	NYSE	01511077689TRNY011
1	53.38	USD	11:56:03 AM	NYSE	01511077998TRNY011
30	53.38	USD	11:56:06 AM	NYSE	01511078079TRNY011
100	53.38	USD	11:56:06 AM	NYSE	01511078080TRNY011
99	53.38	USD	11:56:06 AM	NYSE	01511078081TRNY011
80	53.38	USD	11:56:06 AM	NYSE	01511078082TRNY011
20	53.38	USD	11:56:06 AM	NYSE	01511078083TRNY011
70	53.38	USD	11:56:06 AM	NYSE	01511078084TRNY011
100	53.37	USD	11:56:09 AM	NYSE	01511078145TRNY011
50	53.37	USD	11:56:09 AM	NYSE	01511078147TRNY011
38	53.37	USD	11:56:09 AM	NYSE	01511078148TRNY011
100	53.37	USD	11:56:09 AM	NYSE	01511078150TRNY011
100	53.37	USD	11:56:09 AM	NYSE	01511078151TRNY011
62	53.37	USD	11:56:09 AM	NYSE	01511078152TRNY011
50	53.37	USD	11:56:09 AM	NYSE	01511078153TRNY011
54	53.37	USD	11:57:01 AM	NYSE	01511079755TRNY011
1	53.37	USD	11:57:05 AM	NYSE	01511079806TRNY011
145	53.37	USD	11:57:16 AM	NYSE	01511079927TRNY011
100	53.37	USD	11:57:16 AM	NYSE	01511079928TRNY011
15	53.37	USD	11:57:16 AM	NYSE	01511079929TRNY011
40	53.37	USD	11:57:16 AM	NYSE	01511079930TRNY011
45	53.37	USD	11:57:16 AM	NYSE	01511079931TRNY011
100	53.37	USD	11:57:16 AM	NYSE	01511079932TRNY011
100	53.36	USD	11:57:26 AM	NYSE	01511080090TRNY011
22	53.36	USD	11:57:26 AM	NYSE	01511080091TRNY011
78	53.36	USD	11:57:26 AM	NYSE	01511080092TRNY011
14	53.36	USD	11:57:27 AM	NYSE	01511080178TRNY011
100	53.36	USD	11:57:27 AM	NYSE	01511080179TRNY011
86	53.36	USD	11:57:27 AM	NYSE	01511080180TRNY011
100	53.32	USD	11:57:42 AM	IEXG	01511080459TRNY011
100	53.3	USD	11:57:50 AM	NYSE	01511080508TRNY011
100	53.33	USD	11:58:06 AM	NYSE	01511080770TRNY011
80	53.33	USD	11:58:06 AM	NYSE	01511080771TRNY011
80	53.33	USD	11:58:50 AM	NYSE	01511081379TRNY011
20	53.33	USD	11:58:50 AM	NYSE	01511081380TRNY011
80	53.33	USD	11:58:50 AM	NYSE	01511081381TRNY011
100	53.33	USD	11:58:50 AM	NYSE	01511081382TRNY011
20	53.33	USD	11:58:50 AM	NYSE	01511081383TRNY011
20	53.33	USD	11:58:50 AM	NYSE	01511081384TRNY011
20	53.33	USD	11:58:50 AM	NYSE	01511081385TRNY011
80	53.33	USD	11:58:50 AM	NYSE	01511081386TRNY011
80	53.33	USD	11:58:50 AM	NYSE	01511081387TRNY011
1	53.31	USD	11:59:06 AM	NYSE	01511081564TRNY011
99	53.31	USD	12:00:05 PM	NYSE	01511082404TRNY011
100	53.31	USD	12:00:05 PM	NYSE	01511082405TRNY011
50	53.31	USD	12:00:05 PM	NYSE	01511082406TRNY011
50	53.31	USD	12:00:05 PM	NYSE	01511082407TRNY011
50	53.31	USD	12:00:05 PM	NYSE	01511082408TRNY011
50	53.31	USD	12:00:05 PM	NYSE	01511082409TRNY011
100	53.31	USD	12:00:05 PM	NYSE	01511082410TRNY011
100	53.31	USD	12:00:05 PM	NYSE	01511082411TRNY011
100	53.31	USD	12:00:05 PM	NYSE	01511082412TRNY011
100	53.31	USD	12:00:05 PM	NYSE	01511082413TRNY011
1	53.31	USD	12:00:05 PM	NYSE	01511082414TRNY011
100	53.31	USD	12:00:05 PM	NYSE	01511082415TRNY011
100	53.29	USD	12:00:26 PM	NYSE	01511082799TRNY011
15	53.29	USD	12:00:26 PM	NYSE	01511082800TRNY011
85	53.29	USD	12:00:26 PM	NYSE	01511082801TRNY011
100	53.25	USD	12:00:42 PM	BATS	01511083019TRNY011
100	53.24	USD	12:00:48 PM	NYSE	01511083200TRNY011
6	53.22	USD	12:00:49 PM	NSDQ	01511083241TRNY011
94	53.22	USD	12:00:49 PM	NSDQ	01511083243TRNY011
93	53.19	USD	12:01:11 PM	NYSE	01511083599TRNY011
7	53.21	USD	12:01:26 PM	ARCX	01511083922TRNY011
100	53.21	USD	12:01:26 PM	ARCX	01511083923TRNY011
16	53.2	USD	12:01:26 PM	NYSE	01511083924TRNY011
77	53.2	USD	12:01:26 PM	NYSE	01511083925TRNY011
16	53.2	USD	12:01:26 PM	NYSE	01511083926TRNY011
68	53.2	USD	12:01:26 PM	NYSE	01511083927TRNY011
16	53.2	USD	12:01:26 PM	NYSE	01511083928TRNY011
100	53.2	USD	12:01:26 PM	NYSE	01511083929TRNY011
100	53.16	USD	12:01:46 PM	NSDQ	01511084216TRNY011
100	53.16	USD	12:01:46 PM	NSDQ	01511084217TRNY011
100	53.14	USD	12:02:05 PM	NYSE	01511084488TRNY011
100	53.14	USD	12:02:05 PM	NYSE	01511084489TRNY011
59	53.11	USD	12:03:16 PM	NYSE	01511085744TRNY011
17	53.11	USD	12:03:16 PM	NYSE	01511085745TRNY011
100	53.11	USD	12:03:16 PM	NYSE	01511085746TRNY011
59	53.11	USD	12:03:16 PM	NYSE	01511085747TRNY011
24	53.11	USD	12:03:16 PM	NYSE	01511085748TRNY011
83	53.11	USD	12:03:16 PM	NYSE	01511085749TRNY011
41	53.11	USD	12:03:16 PM	NYSE	01511085750TRNY011
17	53.11	USD	12:03:16 PM	NYSE	01511085751TRNY011
100	53.11	USD	12:03:16 PM	NYSE	01511085752TRNY011
100	53.11	USD	12:03:16 PM	NYSE	01511085753TRNY011
12	53.09	USD	12:03:23 PM	MEMX	01511085924TRNY011
88	53.09	USD	12:03:32 PM	MEMX	01511086055TRNY011
98	53.08	USD	12:03:37 PM	NSDQ	01511086085TRNY011
2	53.08	USD	12:03:37 PM	NSDQ	01511086086TRNY011
89	53.07	USD	12:03:46 PM	NYSE	01511086177TRNY011
11	53.07	USD	12:03:46 PM	NYSE	01511086180TRNY011
100	53.07	USD	12:03:46 PM	NYSE	01511086181TRNY011
85	53.05	USD	12:03:57 PM	NYSE	01511086281TRNY011
15	53.05	USD	12:04:00 PM	NYSE	01511086296TRNY011
100	53.06	USD	12:04:18 PM	NYSE	01511086917TRNY011
100	53.06	USD	12:04:18 PM	NYSE	01511086918TRNY011
100	53.12	USD	12:05:06 PM	NSDQ	01511087623TRNY011
200	53.11	USD	12:05:12 PM	NYSE	01511087723TRNY011
100	53.11	USD	12:05:12 PM	NYSE	01511087724TRNY011
100	53.11	USD	12:05:12 PM	NYSE	01511087725TRNY011
100	53.09	USD	12:05:14 PM	NYSE	01511087967TRNY011
100	53.09	USD	12:05:14 PM	NYSE	01511087969TRNY011
100	53.09	USD	12:05:14 PM	NYSE	01511087971TRNY011
100	53.07	USD	12:05:27 PM	NYSE	01511088434TRNY011
100	53.06	USD	12:05:27 PM	NYSE	01511088435TRNY011
75	53.06	USD	12:05:27 PM	NSDQ	01511088436TRNY011
100	53.07	USD	12:05:37 PM	NYSE	01511088582TRNY011
100	53.06	USD	12:05:37 PM	ARCX	01511088583TRNY011
100	53.06	USD	12:05:37 PM	NSDQ	01511088584TRNY011
10	53.06	USD	12:05:46 PM	NYSE	01511088689TRNY011
90	53.06	USD	12:05:47 PM	NYSE	01511088693TRNY011
100	53.05	USD	12:06:07 PM	NSDQ	01511089553TRNY011
100	53.05	USD	12:06:07 PM	NYSE	01511089554TRNY011
100	53.05	USD	12:06:07 PM	NYSE	01511089555TRNY011
5	53.05	USD	12:06:07 PM	NYSE	01511089556TRNY011
95	53.05	USD	12:06:07 PM	NYSE	01511089557TRNY011
98	53.03	USD	12:06:23 PM	NYSE	01511089759TRNY011
2	53.03	USD	12:06:25 PM	NYSE	01511089813TRNY011
100	53.03	USD	12:06:40 PM	NYSE	01511089944TRNY011
10	53.03	USD	12:06:40 PM	NYSE	01511089945TRNY011
30	53.03	USD	12:06:40 PM	NYSE	01511089946TRNY011
30	53.03	USD	12:06:40 PM	NYSE	01511089947TRNY011
5	53.03	USD	12:06:40 PM	NYSE	01511089948TRNY011
70	53.03	USD	12:06:40 PM	NYSE	01511089949TRNY011
55	53.03	USD	12:06:40 PM	NYSE	01511089950TRNY011
100	53.02	USD	12:07:03 PM	NYSE	01511090340TRNY011
100	53.02	USD	12:07:03 PM	NYSE	01511090341TRNY011
33	53.02	USD	12:07:03 PM	NYSE	01511090342TRNY011
67	53.02	USD	12:07:03 PM	NYSE	01511090343TRNY011
100	53.02	USD	12:07:03 PM	NYSE	01511090344TRNY011
200	53.02	USD	12:07:03 PM	NYSE	01511090345TRNY011
100	53.02	USD	12:07:03 PM	NYSE	01511090346TRNY011
41	52.99	USD	12:08:41 PM	NYSE	01511092030TRNY011
59	52.99	USD	12:08:41 PM	NYSE	01511092031TRNY011
49	52.99	USD	12:08:41 PM	NYSE	01511092032TRNY011
51	52.99	USD	12:08:41 PM	NYSE	01511092033TRNY011
100	52.99	USD	12:08:41 PM	NYSE	01511092034TRNY011
100	52.99	USD	12:08:41 PM	NYSE	01511092035TRNY011
16	52.99	USD	12:08:41 PM	NYSE	01511092036TRNY011
84	52.99	USD	12:08:41 PM	NYSE	01511092037TRNY011
16	52.99	USD	12:08:41 PM	NYSE	01511092038TRNY011
84	52.99	USD	12:08:41 PM	NYSE	01511092039TRNY011
100	52.99	USD	12:08:41 PM	NYSE	01511092040TRNY011
77	52.99	USD	12:08:41 PM	NYSE	01511092041TRNY011
51	52.99	USD	12:08:41 PM	NYSE	01511092042TRNY011
49	52.99	USD	12:08:41 PM	NYSE	01511092043TRNY011
49	52.99	USD	12:08:41 PM	NYSE	01511092044TRNY011
23	52.99	USD	12:08:41 PM	NYSE	01511092045TRNY011
100	52.99	USD	12:08:41 PM	NYSE	01511092046TRNY011
75	52.99	USD	12:08:41 PM	NYSE	01511092047TRNY011
25	52.99	USD	12:08:41 PM	NYSE	01511092048TRNY011
77	52.99	USD	12:08:41 PM	NYSE	01511092049TRNY011
23	52.99	USD	12:08:41 PM	NYSE	01511092050TRNY011
100	52.99	USD	12:08:41 PM	NYSE	01511092051TRNY011
77	52.99	USD	12:08:41 PM	NYSE	01511092052TRNY011
69	52.99	USD	12:08:41 PM	NYSE	01511092053TRNY011
31	52.99	USD	12:08:41 PM	NYSE	01511092054TRNY011
23	52.99	USD	12:08:41 PM	NYSE	01511092055TRNY011
51	52.99	USD	12:08:42 PM	NYSE	01511092064TRNY011
100	52.99	USD	12:08:42 PM	NYSE	01511092065TRNY011
200	53.01	USD	12:09:58 PM	NYSE	01511093125TRNY011
100	53.01	USD	12:09:58 PM	NSDQ	01511093126TRNY011
75	53.01	USD	12:09:58 PM	NSDQ	01511093127TRNY011
62	53.01	USD	12:09:58 PM	NYSE	01511093128TRNY011
38	53.01	USD	12:09:58 PM	NYSE	01511093129TRNY011
100	53.01	USD	12:09:58 PM	NYSE	01511093130TRNY011
38	53.01	USD	12:09:58 PM	NYSE	01511093131TRNY011
25	53.01	USD	12:09:58 PM	NSDQ	01511093132TRNY011
100	53.01	USD	12:09:58 PM	NYSE	01511093133TRNY011
100	53.01	USD	12:09:58 PM	NYSE	01511093134TRNY011
62	53.01	USD	12:10:00 PM	NYSE	01511093141TRNY011
38	53	USD	12:10:00 PM	NYSE	01511093142TRNY011
38	53	USD	12:10:00 PM	NYSE	01511093147TRNY011
62	53	USD	12:10:00 PM	NYSE	01511093148TRNY011
100	53	USD	12:10:00 PM	MEMX	01511093149TRNY011
100	52.99	USD	12:10:01 PM	ARCX	01511093158TRNY011
100	53	USD	12:10:45 PM	NYSE	01511093914TRNY011
49	52.99	USD	12:11:13 PM	NYSE	01511094561TRNY011
51	52.99	USD	12:11:13 PM	NYSE	01511094562TRNY011
49	52.99	USD	12:11:13 PM	NYSE	01511094563TRNY011
100	52.99	USD	12:11:13 PM	NYSE	01511094565TRNY011
100	52.99	USD	12:11:13 PM	NYSE	01511094566TRNY011
100	52.99	USD	12:11:13 PM	NYSE	01511094567TRNY011
51	52.99	USD	12:11:13 PM	NYSE	01511094568TRNY011
72	52.98	USD	12:12:25 PM	NYSE	01511096265TRNY011
100	52.98	USD	12:12:25 PM	NYSE	01511096266TRNY011
28	52.98	USD	12:12:25 PM	NYSE	01511096267TRNY011
100	52.98	USD	12:12:25 PM	NYSE	01511096268TRNY011
100	52.98	USD	12:12:25 PM	NYSE	01511096269TRNY011
55	52.98	USD	12:12:25 PM	NYSE	01511096270TRNY011
100	52.98	USD	12:12:25 PM	NYSE	01511096271TRNY011
55	52.98	USD	12:12:25 PM	NYSE	01511096272TRNY011
83	52.98	USD	12:12:25 PM	NYSE	01511096273TRNY011
100	52.98	USD	12:12:25 PM	NYSE	01511096274TRNY011
100	52.98	USD	12:12:25 PM	NYSE	01511096275TRNY011
45	52.98	USD	12:12:25 PM	NYSE	01511096276TRNY011
17	52.98	USD	12:12:25 PM	NYSE	01511096277TRNY011
17	52.98	USD	12:12:25 PM	NYSE	01511096279TRNY011
83	52.98	USD	12:12:25 PM	NYSE	01511096280TRNY011
45	52.98	USD	12:12:25 PM	NYSE	01511096278TRNY011
54	52.98	USD	12:12:25 PM	NYSE	01511096281TRNY011
46	52.98	USD	12:12:25 PM	NYSE	01511096282TRNY011
100	53.03	USD	12:13:04 PM	NYSE	01511097067TRNY011
66	53.03	USD	12:13:10 PM	NYSE	01511097173TRNY011
100	53.03	USD	12:13:10 PM	NYSE	01511097174TRNY011
100	53.03	USD	12:13:10 PM	NYSE	01511097175TRNY011
34	53.03	USD	12:13:10 PM	NYSE	01511097176TRNY011
2	53.03	USD	12:13:10 PM	NYSE	01511097177TRNY011
100	53.03	USD	12:13:10 PM	NYSE	01511097178TRNY011
98	53.03	USD	12:13:10 PM	NYSE	01511097179TRNY011
100	53.02	USD	12:13:43 PM	NYSE	01511097882TRNY011
100	53.02	USD	12:13:52 PM	NYSE	01511098029TRNY011
100	53.03	USD	12:14:11 PM	ARCX	01511098330TRNY011
100	53.02	USD	12:15:02 PM	BATS	01511099109TRNY011
100	53.02	USD	12:15:02 PM	NYSE	01511099110TRNY011
100	53.02	USD	12:15:02 PM	NYSE	01511099111TRNY011
75	53.02	USD	12:15:02 PM	NYSE	01511099112TRNY011
100	53.02	USD	12:15:02 PM	NYSE	01511099113TRNY011
75	53.02	USD	12:15:02 PM	NYSE	01511099114TRNY011
25	53.02	USD	12:15:02 PM	NYSE	01511099115TRNY011
16	53.02	USD	12:15:03 PM	NYSE	01511099117TRNY011
91	53.02	USD	12:15:03 PM	NYSE	01511099118TRNY011
9	53.02	USD	12:15:03 PM	NYSE	01511099119TRNY011
100	53.02	USD	12:15:03 PM	NYSE	01511099120TRNY011
9	53.02	USD	12:15:05 PM	NYSE	01511099137TRNY011
86	53.01	USD	12:15:07 PM	ARCX	01511099193TRNY011
100	53.01	USD	12:15:07 PM	ARCX	01511099194TRNY011
14	53.01	USD	12:15:07 PM	ARCX	01511099195TRNY011
100	53.01	USD	12:15:07 PM	NSDQ	01511099196TRNY011
100	53	USD	12:15:14 PM	ARCX	01511099346TRNY011
88	52.99	USD	12:15:14 PM	NYSE	01511099348TRNY011
12	52.99	USD	12:15:14 PM	NYSE	01511099349TRNY011
100	52.96	USD	12:15:46 PM	NYSE	01511099890TRNY011
48	52.96	USD	12:15:46 PM	NYSE	01511099902TRNY011
100	52.96	USD	12:15:46 PM	NYSE	01511099903TRNY011
52	52.96	USD	12:15:46 PM	NYSE	01511099904TRNY011
62	52.96	USD	12:17:12 PM	NYSE	01511101726TRNY011
38	52.96	USD	12:17:12 PM	NYSE	01511101727TRNY011
100	52.97	USD	12:18:19 PM	NYSE	01511102974TRNY011
86	52.97	USD	12:18:19 PM	NYSE	01511102975TRNY011
14	52.97	USD	12:18:19 PM	NYSE	01511102976TRNY011
2	52.96	USD	12:18:24 PM	NYSE	01511103020TRNY011
1	52.96	USD	12:18:24 PM	NYSE	01511103021TRNY011
97	52.96	USD	12:18:32 PM	NYSE	01511103173TRNY011
100	52.96	USD	12:18:32 PM	NYSE	01511103174TRNY011
100	52.96	USD	12:18:32 PM	NYSE	01511103176TRNY011
100	52.95	USD	12:18:43 PM	NYSE	01511103399TRNY011
25	52.95	USD	12:18:43 PM	NYSE	01511103400TRNY011
100	52.95	USD	12:18:43 PM	NYSE	01511103401TRNY011
100	52.95	USD	12:18:43 PM	NYSE	01511103402TRNY011
8	52.95	USD	12:18:43 PM	NYSE	01511103403TRNY011
100	52.95	USD	12:18:43 PM	NYSE	01511103404TRNY011
100	52.95	USD	12:18:43 PM	NYSE	01511103405TRNY011
75	52.95	USD	12:18:43 PM	NYSE	01511103406TRNY011
92	52.95	USD	12:18:43 PM	NYSE	01511103407TRNY011
8	52.95	USD	12:18:43 PM	NYSE	01511103408TRNY011
92	52.95	USD	12:18:43 PM	NYSE	01511103409TRNY011
100	52.94	USD	12:19:02 PM	ARCX	01511103953TRNY011
100	52.94	USD	12:19:02 PM	ARCX	01511103954TRNY011
100	52.94	USD	12:19:02 PM	NYSE	01511103955TRNY011
100	52.94	USD	12:19:02 PM	NYSE	01511103956TRNY011
100	52.94	USD	12:19:02 PM	NYSE	01511103957TRNY011
100	52.93	USD	12:19:29 PM	NYSE	01511104710TRNY011
100	52.93	USD	12:20:18 PM	NYSE	01511106152TRNY011
93	52.93	USD	12:20:18 PM	NYSE	01511106153TRNY011
7	52.93	USD	12:20:18 PM	NYSE	01511106154TRNY011
100	52.93	USD	12:20:18 PM	NYSE	01511106155TRNY011
1	52.98	USD	12:21:22 PM	IEXG	01511108025TRNY011
99	52.98	USD	12:21:32 PM	IEXG	01511108329TRNY011
200	52.98	USD	12:21:32 PM	NYSE	01511108330TRNY011
100	52.98	USD	12:21:32 PM	NSDQ	01511108331TRNY011
119	52.98	USD	12:21:32 PM	NYSE	01511108332TRNY011
81	52.98	USD	12:21:32 PM	NYSE	01511108333TRNY011
2	52.97	USD	12:21:35 PM	NYSE	01511108377TRNY011
98	52.97	USD	12:21:35 PM	NYSE	01511108378TRNY011
100	52.97	USD	12:21:35 PM	NYSE	01511108379TRNY011
100	52.97	USD	12:21:35 PM	NYSE	01511108380TRNY011
100	52.96	USD	12:21:37 PM	ARCX	01511108458TRNY011
100	52.95	USD	12:22:14 PM	ARCX	01511109514TRNY011
100	52.95	USD	12:22:14 PM	ARCX	01511109515TRNY011
100	52.94	USD	12:23:11 PM	ARCX	01511111610TRNY011
100	52.94	USD	12:23:11 PM	NYSE	01511111611TRNY011
100	52.94	USD	12:23:11 PM	NYSE	01511111613TRNY011
100	52.94	USD	12:23:11 PM	NYSE	01511111614TRNY011
100	52.94	USD	12:23:11 PM	NYSE	01511111615TRNY011
100	52.94	USD	12:23:11 PM	NYSE	01511111616TRNY011
100	52.93	USD	12:23:16 PM	NSDQ	01511111777TRNY011
100	52.93	USD	12:23:16 PM	NSDQ	01511111778TRNY011
41	52.93	USD	12:24:19 PM	NYSE	01511113163TRNY011
100	52.93	USD	12:24:19 PM	NYSE	01511113164TRNY011
99	52.93	USD	12:24:19 PM	NYSE	01511113165TRNY011
100	52.93	USD	12:24:19 PM	NYSE	01511113166TRNY011
1	52.93	USD	12:24:19 PM	NYSE	01511113168TRNY011
59	52.93	USD	12:24:19 PM	NYSE	01511113169TRNY011
100	52.9	USD	12:24:21 PM	ARCX	01511113246TRNY011
100	52.86	USD	12:25:35 PM	NYSE	01511114702TRNY011
38	52.86	USD	12:25:35 PM	NYSE	01511114703TRNY011
62	52.86	USD	12:25:49 PM	NYSE	01511114902TRNY011
38	52.86	USD	12:26:09 PM	NYSE	01511115427TRNY011
16	52.86	USD	12:26:09 PM	NYSE	01511115428TRNY011
100	52.86	USD	12:26:09 PM	NYSE	01511115429TRNY011
84	52.86	USD	12:26:09 PM	NYSE	01511115430TRNY011
100	52.86	USD	12:26:09 PM	NYSE	01511115431TRNY011
100	52.86	USD	12:26:09 PM	NYSE	01511115432TRNY011
100	52.86	USD	12:26:09 PM	NYSE	01511115433TRNY011
100	52.86	USD	12:26:09 PM	NYSE	01511115434TRNY011
62	52.86	USD	12:26:09 PM	NYSE	01511115435TRNY011
90	52.85	USD	12:26:10 PM	IEXG	01511115437TRNY011
10	52.85	USD	12:26:10 PM	IEXG	01511115438TRNY011
100	52.84	USD	12:26:19 PM	NSDQ	01511115610TRNY011
100	52.83	USD	12:26:35 PM	NYSE	01511115911TRNY011
100	52.85	USD	12:27:53 PM	NSDQ	01511117339TRNY011
1	52.84	USD	12:27:59 PM	NYSE	01511117383TRNY011
198	52.87	USD	12:28:49 PM	NSDQ	01511118488TRNY011
2	52.87	USD	12:28:49 PM	NSDQ	01511118489TRNY011
100	52.86	USD	12:29:55 PM	NYSE	01511119518TRNY011
100	52.86	USD	12:30:07 PM	NYSE	01511119653TRNY011
100	52.86	USD	12:30:07 PM	NYSE	01511119654TRNY011
100	52.86	USD	12:30:07 PM	NYSE	01511119655TRNY011
100	52.86	USD	12:30:07 PM	NYSE	01511119656TRNY011
2	52.86	USD	12:30:10 PM	NYSE	01511119679TRNY011
98	52.86	USD	12:30:10 PM	NYSE	01511119680TRNY011
100	52.86	USD	12:30:10 PM	NYSE	01511119681TRNY011
100	52.86	USD	12:30:10 PM	NYSE	01511119682TRNY011
75	52.86	USD	12:30:10 PM	NYSE	01511119683TRNY011
25	52.86	USD	12:30:10 PM	NYSE	01511119684TRNY011
100	52.86	USD	12:30:10 PM	NYSE	01511119685TRNY011
25	52.86	USD	12:30:10 PM	NYSE	01511119686TRNY011
75	52.86	USD	12:30:10 PM	NYSE	01511119687TRNY011
100	52.86	USD	12:30:10 PM	NYSE	01511119688TRNY011
25	52.86	USD	12:30:10 PM	NYSE	01511119689TRNY011
75	52.86	USD	12:30:10 PM	NYSE	01511119690TRNY011
25	52.86	USD	12:30:10 PM	NYSE	01511119691TRNY011
25	52.86	USD	12:30:10 PM	NYSE	01511119692TRNY011
75	52.86	USD	12:30:10 PM	NYSE	01511119693TRNY011
75	52.86	USD	12:30:10 PM	NYSE	01511119694TRNY011
75	52.86	USD	12:30:10 PM	NYSE	01511119695TRNY011
25	52.86	USD	12:30:10 PM	NYSE	01511119696TRNY011
75	52.86	USD	12:30:10 PM	NYSE	01511119697TRNY011
25	52.86	USD	12:30:10 PM	NYSE	01511119698TRNY011
100	52.85	USD	12:30:11 PM	MEMX	01511119707TRNY011
100	52.8	USD	12:30:28 PM	ARCX	01511119989TRNY011
59	52.8	USD	12:30:45 PM	NYSE	01511120208TRNY011
86	52.8	USD	12:30:49 PM	NYSE	01511120236TRNY011
14	52.8	USD	12:30:56 PM	NYSE	01511120277TRNY011
41	52.8	USD	12:30:56 PM	NYSE	01511120278TRNY011
45	52.8	USD	12:30:56 PM	NYSE	01511120279TRNY011
14	52.8	USD	12:31:09 PM	NYSE	01511120512TRNY011
75	52.82	USD	12:31:39 PM	NYSE	01511120888TRNY011
25	52.82	USD	12:31:42 PM	NYSE	01511120916TRNY011
100	52.82	USD	12:32:08 PM	NYSE	01511121395TRNY011
50	52.82	USD	12:32:41 PM	NYSE	01511122270TRNY011
50	52.82	USD	12:32:41 PM	NYSE	01511122271TRNY011
25	52.82	USD	12:32:41 PM	NYSE	01511122272TRNY011
61	52.82	USD	12:32:41 PM	NYSE	01511122273TRNY011
50	52.82	USD	12:32:41 PM	NYSE	01511122274TRNY011
100	52.82	USD	12:32:41 PM	NYSE	01511122275TRNY011
75	52.82	USD	12:32:41 PM	NYSE	01511122276TRNY011
25	52.82	USD	12:32:41 PM	NYSE	01511122277TRNY011
100	52.82	USD	12:32:41 PM	NYSE	01511122278TRNY011
75	52.82	USD	12:32:41 PM	NYSE	01511122279TRNY011
72	52.82	USD	12:32:41 PM	NYSE	01511122280TRNY011
28	52.82	USD	12:32:41 PM	NYSE	01511122281TRNY011
50	52.82	USD	12:32:41 PM	NYSE	01511122282TRNY011
39	52.82	USD	12:32:41 PM	NYSE	01511122283TRNY011
100	52.82	USD	12:32:41 PM	NYSE	01511122284TRNY011
100	52.81	USD	12:33:22 PM	NYSE	01511123166TRNY011
100	52.81	USD	12:33:22 PM	NYSE	01511123167TRNY011
100	52.81	USD	12:33:29 PM	NYSE	01511123292TRNY011
1	52.81	USD	12:33:32 PM	NYSE	01511123319TRNY011
100	52.82	USD	12:33:41 PM	EDGX	01511123522TRNY011
1	52.82	USD	12:33:41 PM	EDGX	01511123523TRNY011
1	52.81	USD	12:34:09 PM	NYSE	01511124017TRNY011
99	52.81	USD	12:34:09 PM	NYSE	01511124018TRNY011
58	52.85	USD	12:35:07 PM	NYSE	01511125459TRNY011
158	52.85	USD	12:35:07 PM	NYSE	01511125461TRNY011
142	52.85	USD	12:35:07 PM	NYSE	01511125462TRNY011
42	52.85	USD	12:35:07 PM	NYSE	01511125463TRNY011
58	52.85	USD	12:35:07 PM	NYSE	01511125464TRNY011
142	52.85	USD	12:35:07 PM	NYSE	01511125465TRNY011
100	52.85	USD	12:35:07 PM	NYSE	01511125466TRNY011
100	52.85	USD	12:35:07 PM	NYSE	01511125467TRNY011
97	52.85	USD	12:35:07 PM	NYSE	01511125468TRNY011
3	52.85	USD	12:35:07 PM	NYSE	01511125469TRNY011
100	52.84	USD	12:35:10 PM	NSDQ	01511125520TRNY011
100	52.84	USD	12:35:10 PM	NYSE	01511125521TRNY011
100	52.87	USD	12:37:13 PM	NYSE	01511127326TRNY011
100	52.87	USD	12:37:13 PM	NYSE	01511127327TRNY011
200	52.87	USD	12:37:13 PM	NSDQ	01511127328TRNY011
100	52.87	USD	12:37:13 PM	NSDQ	01511127329TRNY011
300	52.87	USD	12:37:13 PM	NYSE	01511127330TRNY011
300	52.87	USD	12:37:13 PM	NYSE	01511127331TRNY011
84	52.87	USD	12:37:14 PM	NYSE	01511127336TRNY011
16	52.87	USD	12:37:14 PM	NYSE	01511127337TRNY011
100	52.89	USD	12:37:55 PM	ARCX	01511128078TRNY011
100	52.89	USD	12:37:55 PM	NYSE	01511128079TRNY011
100	52.89	USD	12:37:55 PM	NYSE	01511128080TRNY011
100	52.89	USD	12:37:55 PM	NYSE	01511128081TRNY011
100	52.89	USD	12:37:55 PM	NYSE	01511128082TRNY011
100	52.89	USD	12:37:55 PM	NYSE	01511128083TRNY011
100	52.88	USD	12:38:28 PM	NYSE	01511128380TRNY011
100	52.87	USD	12:38:39 PM	NSDQ	01511128439TRNY011
3	52.85	USD	12:39:08 PM	NSDQ	01511128794TRNY011
38	52.85	USD	12:39:08 PM	NSDQ	01511128795TRNY011
62	52.85	USD	12:39:08 PM	NSDQ	01511128796TRNY011
97	52.85	USD	12:39:08 PM	NSDQ	01511128797TRNY011
100	52.82	USD	12:39:15 PM	NYSE	01511128873TRNY011
100	52.82	USD	12:39:15 PM	NYSE	01511128874TRNY011
100	52.8	USD	12:39:44 PM	NYSE	01511129215TRNY011
100	52.8	USD	12:39:48 PM	EDGX	01511129272TRNY011
100	52.8	USD	12:39:48 PM	NYSE	01511129273TRNY011
70	52.78	USD	12:40:00 PM	NSDQ	01511129413TRNY011
30	52.78	USD	12:40:08 PM	NSDQ	01511129534TRNY011
100	52.83	USD	12:41:19 PM	NSDQ	01511130825TRNY011
100	52.83	USD	12:41:30 PM	NSDQ	01511131096TRNY011
100	52.83	USD	12:42:57 PM	ARCX	01511132171TRNY011
50	52.83	USD	12:42:57 PM	ARCX	01511132172TRNY011
50	52.83	USD	12:42:57 PM	ARCX	01511132173TRNY011
100	52.83	USD	12:42:57 PM	NSDQ	01511132174TRNY011
50	52.83	USD	12:42:57 PM	ARCX	01511132175TRNY011
50	52.83	USD	12:42:57 PM	ARCX	01511132176TRNY011
371	52.83	USD	12:42:57 PM	NYSE	01511132177TRNY011
15	52.83	USD	12:42:57 PM	NYSE	01511132178TRNY011
14	52.83	USD	12:42:57 PM	NYSE	01511132179TRNY011
286	52.83	USD	12:42:57 PM	NYSE	01511132180TRNY011
114	52.83	USD	12:42:57 PM	NYSE	01511132181TRNY011
78	52.83	USD	12:42:57 PM	NSDQ	01511132182TRNY011
22	52.83	USD	12:42:57 PM	NSDQ	01511132183TRNY011
36	52.83	USD	12:42:57 PM	NSDQ	01511132184TRNY011
7	52.83	USD	12:42:57 PM	NSDQ	01511132185TRNY011
64	52.83	USD	12:42:57 PM	NSDQ	01511132186TRNY011
93	52.83	USD	12:42:57 PM	NSDQ	01511132187TRNY011
300	52.83	USD	12:42:57 PM	NYSE	01511132188TRNY011
25	52.82	USD	12:43:02 PM	NYSE	01511132264TRNY011
100	52.82	USD	12:43:02 PM	NYSE	01511132265TRNY011
100	52.82	USD	12:43:02 PM	NYSE	01511132266TRNY011
100	52.82	USD	12:43:02 PM	NYSE	01511132267TRNY011
75	52.82	USD	12:43:02 PM	NYSE	01511132268TRNY011
100	52.82	USD	12:43:02 PM	NYSE	01511132269TRNY011
100	52.82	USD	12:43:02 PM	NYSE	01511132270TRNY011
75	52.82	USD	12:43:02 PM	NYSE	01511132271TRNY011
25	52.82	USD	12:43:02 PM	NYSE	01511132272TRNY011
75	52.82	USD	12:43:02 PM	NYSE	01511132273TRNY011
100	52.82	USD	12:43:02 PM	NYSE	01511132274TRNY011
25	52.82	USD	12:43:02 PM	NYSE	01511132275TRNY011
100	52.82	USD	12:43:02 PM	NYSE	01511132276TRNY011
100	52.82	USD	12:43:02 PM	NYSE	01511132277TRNY011
100	52.82	USD	12:43:02 PM	NYSE	01511132278TRNY011
100	52.82	USD	12:43:02 PM	NYSE	01511132279TRNY011
98	52.81	USD	12:43:02 PM	NYSE	01511132280TRNY011
100	52.81	USD	12:43:02 PM	NYSE	01511132281TRNY011
102	52.81	USD	12:43:02 PM	NYSE	01511132282TRNY011
100	52.77	USD	12:44:10 PM	NYSE	01511133244TRNY011
12	52.7	USD	12:46:48 PM	NYSE	01511135633TRNY011
86	52.7	USD	12:46:48 PM	NYSE	01511135634TRNY011
14	52.7	USD	12:46:48 PM	NYSE	01511135635TRNY011
86	52.7	USD	12:46:48 PM	NYSE	01511135636TRNY011
14	52.7	USD	12:46:48 PM	NYSE	01511135637TRNY011
88	52.7	USD	12:46:48 PM	NYSE	01511135638TRNY011
100	52.7	USD	12:46:48 PM	NYSE	01511135640TRNY011
61	52.7	USD	12:46:48 PM	NYSE	01511135642TRNY011
100	52.7	USD	12:46:48 PM	NYSE	01511135643TRNY011
100	52.7	USD	12:46:48 PM	NYSE	01511135644TRNY011
39	52.7	USD	12:47:02 PM	NYSE	01511135811TRNY011
61	52.7	USD	12:47:02 PM	NYSE	01511135812TRNY011
100	52.7	USD	12:47:02 PM	NYSE	01511135813TRNY011
100	52.7	USD	12:47:02 PM	NYSE	01511135814TRNY011
100	52.7	USD	12:47:02 PM	NYSE	01511135815TRNY011
100	52.68	USD	12:47:20 PM	NYSE	01511136022TRNY011
100	52.74	USD	12:49:57 PM	NSDQ	01511138209TRNY011
100	52.74	USD	12:49:57 PM	NYSE	01511138210TRNY011
100	52.74	USD	12:49:57 PM	NYSE	01511138212TRNY011
100	52.74	USD	12:49:57 PM	NYSE	01511138214TRNY011
100	52.74	USD	12:49:57 PM	NYSE	01511138220TRNY011
100	52.73	USD	12:50:09 PM	NYSE	01511138382TRNY011
85	52.74	USD	12:51:15 PM	NYSE	01511139548TRNY011
15	52.74	USD	12:51:29 PM	NYSE	01511139721TRNY011
15	52.74	USD	12:51:29 PM	NYSE	01511139722TRNY011
16	52.74	USD	12:51:29 PM	NYSE	01511139723TRNY011
75	52.74	USD	12:51:29 PM	NYSE	01511139724TRNY011
25	52.74	USD	12:51:29 PM	NYSE	01511139725TRNY011
75	52.74	USD	12:51:29 PM	NYSE	01511139726TRNY011
25	52.74	USD	12:51:29 PM	NYSE	01511139727TRNY011
85	52.74	USD	12:51:29 PM	NYSE	01511139728TRNY011
84	52.74	USD	12:51:29 PM	NYSE	01511139729TRNY011
100	52.73	USD	12:51:37 PM	EDGX	01511139844TRNY011
199	52.73	USD	12:51:41 PM	NYSE	01511139890TRNY011
100	52.73	USD	12:51:47 PM	NYSE	01511140001TRNY011
286	52.73	USD	12:51:47 PM	NYSE	01511140002TRNY011
100	52.73	USD	12:51:47 PM	NSDQ	01511140003TRNY011
5	52.73	USD	12:51:47 PM	NSDQ	01511140004TRNY011
10	52.73	USD	12:51:47 PM	NYSE	01511140005TRNY011
100	52.73	USD	12:51:47 PM	NYSE	01511140006TRNY011
84	52.73	USD	12:51:47 PM	NYSE	01511140007TRNY011
15	52.73	USD	12:51:47 PM	NYSE	01511140008TRNY011
100	52.73	USD	12:51:47 PM	EDGX	01511140009TRNY011
195	52.73	USD	12:51:47 PM	NSDQ	01511140010TRNY011
30	52.73	USD	12:51:47 PM	NYSE	01511140011TRNY011
100	52.73	USD	12:51:47 PM	NYSE	01511140012TRNY011
75	52.73	USD	12:51:47 PM	NYSE	01511140013TRNY011
100	52.73	USD	12:51:47 PM	NYSE	01511140014TRNY011
100	52.73	USD	12:51:47 PM	NYSE	01511140015TRNY011
100	52.71	USD	12:52:19 PM	EDGX	01511140363TRNY011
75	52.71	USD	12:52:27 PM	NSDQ	01511140459TRNY011
100	52.71	USD	12:52:35 PM	NSDQ	01511140589TRNY011
25	52.71	USD	12:52:35 PM	NSDQ	01511140590TRNY011
69	52.71	USD	12:52:57 PM	NYSE	01511141027TRNY011
200	52.73	USD	12:53:27 PM	NYSE	01511141661TRNY011
100	52.73	USD	12:53:30 PM	NYSE	01511141760TRNY011
3	52.73	USD	12:53:32 PM	NYSE	01511141803TRNY011
97	52.73	USD	12:53:32 PM	NYSE	01511141804TRNY011
98	52.72	USD	12:55:15 PM	NYSE	01511143641TRNY011
100	52.75	USD	12:55:39 PM	NYSE	01511145206TRNY011
100	52.75	USD	12:55:39 PM	NYSE	01511145207TRNY011
100	52.75	USD	12:55:39 PM	NYSE	01511145208TRNY011
100	52.75	USD	12:55:39 PM	NYSE	01511145209TRNY011
100	52.75	USD	12:55:39 PM	NYSE	01511145220TRNY011
100	52.75	USD	12:55:39 PM	NYSE	01511145222TRNY011
100	52.75	USD	12:55:39 PM	NYSE	01511145223TRNY011
100	52.75	USD	12:55:39 PM	NYSE	01511145224TRNY011
100	52.75	USD	12:55:39 PM	NYSE	01511145227TRNY011
100	52.75	USD	12:55:39 PM	NSDQ	01511145228TRNY011
71	52.74	USD	12:56:36 PM	NSDQ	01511146254TRNY011
100	52.74	USD	12:56:36 PM	NYSE	01511146256TRNY011
29	52.74	USD	12:56:36 PM	NSDQ	01511146255TRNY011
100	52.74	USD	12:56:36 PM	NYSE	01511146258TRNY011
100	52.74	USD	12:56:36 PM	NYSE	01511146259TRNY011
56	52.74	USD	12:56:36 PM	NYSE	01511146260TRNY011
44	52.74	USD	12:56:36 PM	NYSE	01511146261TRNY011
56	52.74	USD	12:56:36 PM	NYSE	01511146262TRNY011
44	52.74	USD	12:56:49 PM	NYSE	01511146406TRNY011
100	52.73	USD	12:57:33 PM	NSDQ	01511147092TRNY011
100	52.73	USD	12:57:33 PM	NYSE	01511147093TRNY011
85	52.73	USD	12:57:33 PM	NYSE	01511147094TRNY011
15	52.73	USD	12:57:33 PM	NYSE	01511147095TRNY011
55	52.73	USD	12:57:33 PM	NYSE	01511147096TRNY011
45	52.73	USD	12:57:33 PM	NYSE	01511147097TRNY011
100	52.72	USD	12:57:55 PM	ARCX	01511147428TRNY011
100	52.72	USD	12:57:55 PM	ARCX	01511147429TRNY011
100	52.71	USD	12:58:26 PM	ARCX	01511147830TRNY011
100	52.71	USD	12:58:26 PM	ARCX	01511147831TRNY011
64	52.7	USD	12:58:53 PM	NSDQ	01511148198TRNY011
36	52.7	USD	12:58:53 PM	NSDQ	01511148199TRNY011
100	52.7	USD	12:58:53 PM	NSDQ	01511148200TRNY011
80	52.7	USD	12:59:55 PM	NYSE	01511149730TRNY011
32	52.7	USD	12:59:55 PM	NYSE	01511149731TRNY011
68	52.7	USD	12:59:55 PM	NYSE	01511149733TRNY011
41	52.7	USD	12:59:55 PM	NYSE	01511149734TRNY011
20	52.7	USD	12:59:55 PM	NYSE	01511149735TRNY011
39	52.7	USD	12:59:55 PM	NYSE	01511149736TRNY011
20	52.7	USD	12:59:55 PM	NYSE	01511149737TRNY011
100	52.7	USD	12:59:55 PM	NYSE	01511149738TRNY011
83	52.69	USD	1:00:02 PM	NSDQ	01511149980TRNY011
17	52.69	USD	1:00:02 PM	NSDQ	01511149981TRNY011
100	52.69	USD	1:00:02 PM	NSDQ	01511149982TRNY011
22	52.69	USD	1:00:02 PM	NSDQ	01511149983TRNY011
78	52.69	USD	1:00:02 PM	NSDQ	01511149984TRNY011
196	52.69	USD	1:01:49 PM	NYSE	01511151857TRNY011
1	52.69	USD	1:01:53 PM	NYSE	01511151889TRNY011
99	52.75	USD	1:02:30 PM	NSDQ	01511152977TRNY011
1	52.75	USD	1:02:30 PM	NSDQ	01511152978TRNY011
12	52.78	USD	1:03:30 PM	ARCX	01511154503TRNY011
88	52.78	USD	1:03:33 PM	ARCX	01511154605TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154607TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154611TRNY011
60	52.78	USD	1:03:33 PM	NYSE	01511154615TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154620TRNY011
88	52.78	USD	1:03:33 PM	NYSE	01511154622TRNY011
12	52.78	USD	1:03:33 PM	NYSE	01511154624TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154647TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154653TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154659TRNY011
78	52.78	USD	1:03:33 PM	NYSE	01511154664TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154672TRNY011
22	52.78	USD	1:03:33 PM	NYSE	01511154678TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154683TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154688TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154691TRNY011
38	52.78	USD	1:03:33 PM	NYSE	01511154694TRNY011
62	52.78	USD	1:03:33 PM	NYSE	01511154696TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154698TRNY011
40	52.78	USD	1:03:33 PM	NYSE	01511154704TRNY011
100	52.78	USD	1:03:33 PM	NYSE	01511154707TRNY011
1	52.77	USD	1:04:24 PM	NYSE	01511155418TRNY011
73	52.77	USD	1:04:30 PM	NSDQ	01511155494TRNY011
199	52.77	USD	1:05:03 PM	NYSE	01511155931TRNY011
27	52.77	USD	1:05:03 PM	NSDQ	01511155932TRNY011
100	52.77	USD	1:05:03 PM	NSDQ	01511155933TRNY011
100	52.77	USD	1:05:03 PM	NYSE	01511155934TRNY011
100	52.77	USD	1:05:03 PM	NYSE	01511155935TRNY011
73	52.77	USD	1:05:03 PM	NSDQ	01511155936TRNY011
1	52.77	USD	1:05:03 PM	NYSE	01511155937TRNY011
100	52.77	USD	1:06:00 PM	NYSE	01511156555TRNY011
100	52.77	USD	1:06:00 PM	NYSE	01511156556TRNY011
25	52.77	USD	1:06:33 PM	NYSE	01511156974TRNY011
100	52.77	USD	1:06:33 PM	NSDQ	01511156976TRNY011
100	52.77	USD	1:06:33 PM	NYSE	01511156978TRNY011
25	52.77	USD	1:06:33 PM	NYSE	01511156979TRNY011
100	52.77	USD	1:06:33 PM	NYSE	01511156980TRNY011
100	52.77	USD	1:06:33 PM	NYSE	01511156981TRNY011
75	52.77	USD	1:06:33 PM	NYSE	01511156982TRNY011
75	52.77	USD	1:06:33 PM	NYSE	01511156983TRNY011
100	52.77	USD	1:07:33 PM	NYSE	01511158353TRNY011
100	52.77	USD	1:07:33 PM	NYSE	01511158354TRNY011
100	52.77	USD	1:07:33 PM	NYSE	01511158355TRNY011
100	52.77	USD	1:07:33 PM	NYSE	01511158356TRNY011
100	52.77	USD	1:07:33 PM	NYSE	01511158357TRNY011
100	52.77	USD	1:07:33 PM	NYSE	01511158358TRNY011
100	52.77	USD	1:07:33 PM	NYSE	01511158359TRNY011
100	52.77	USD	1:07:33 PM	NYSE	01511158360TRNY011
100	52.75	USD	1:07:48 PM	NSDQ	01511158504TRNY011
100	52.75	USD	1:07:48 PM	NYSE	01511158505TRNY011
100	52.74	USD	1:08:00 PM	NSDQ	01511158625TRNY011
100	52.75	USD	1:08:54 PM	NYSE	01511159083TRNY011
28	52.75	USD	1:08:54 PM	NYSE	01511159084TRNY011
100	52.75	USD	1:08:54 PM	NYSE	01511159085TRNY011
200	52.75	USD	1:08:54 PM	NYSE	01511159086TRNY011
72	52.75	USD	1:08:54 PM	NYSE	01511159087TRNY011
72	52.74	USD	1:09:21 PM	NSDQ	01511159399TRNY011
28	52.74	USD	1:09:25 PM	NSDQ	01511159476TRNY011
28	52.74	USD	1:09:25 PM	NSDQ	01511159477TRNY011
72	52.74	USD	1:09:25 PM	NSDQ	01511159479TRNY011
100	52.74	USD	1:09:25 PM	ARCX	01511159478TRNY011
100	52.73	USD	1:10:13 PM	NYSE	01511160446TRNY011
99	52.72	USD	1:10:32 PM	NYSE	01511160770TRNY011
99	52.72	USD	1:11:01 PM	NYSE	01511161191TRNY011
100	52.72	USD	1:11:01 PM	NYSE	01511161192TRNY011
1	52.72	USD	1:11:01 PM	NYSE	01511161193TRNY011
50	52.72	USD	1:11:01 PM	NYSE	01511161194TRNY011
100	52.72	USD	1:11:01 PM	NYSE	01511161195TRNY011
50	52.72	USD	1:11:01 PM	NYSE	01511161196TRNY011
100	52.72	USD	1:11:01 PM	NYSE	01511161197TRNY011
100	52.72	USD	1:11:49 PM	ARCX	01511161732TRNY011
48	52.71	USD	1:11:51 PM	NYSE	01511161740TRNY011
48	52.71	USD	1:11:51 PM	NYSE	01511161741TRNY011
52	52.71	USD	1:11:51 PM	NYSE	01511161742TRNY011
100	52.71	USD	1:11:51 PM	NYSE	01511161743TRNY011
100	52.71	USD	1:11:51 PM	NYSE	01511161744TRNY011
52	52.71	USD	1:11:51 PM	NYSE	01511161745TRNY011
100	52.71	USD	1:11:51 PM	NYSE	01511161746TRNY011
100	52.69	USD	1:11:56 PM	NYSE	01511161988TRNY011
100	52.67	USD	1:11:57 PM	ARCX	01511161990TRNY011
100	52.63	USD	1:12:11 PM	ARCX	01511162228TRNY011
85	52.58	USD	1:12:20 PM	NSDQ	01511162314TRNY011
15	52.58	USD	1:12:20 PM	NSDQ	01511162315TRNY011
56	52.58	USD	1:12:20 PM	ARCX	01511162316TRNY011
44	52.58	USD	1:12:31 PM	ARCX	01511162555TRNY011
56	52.59	USD	1:12:31 PM	NYSE	01511162556TRNY011
99	52.57	USD	1:12:41 PM	NYSE	01511162589TRNY011
1	52.57	USD	1:12:41 PM	NYSE	01511162590TRNY011
50	52.58	USD	1:12:51 PM	NSDQ	01511162668TRNY011
100	52.58	USD	1:12:51 PM	NSDQ	01511162669TRNY011
100	52.58	USD	1:12:51 PM	NSDQ	01511162670TRNY011
50	52.58	USD	1:12:51 PM	NSDQ	01511162671TRNY011
100	52.61	USD	1:15:29 PM	NYSE	01511164903TRNY011
100	52.61	USD	1:15:29 PM	NYSE	01511164904TRNY011
24	52.61	USD	1:15:29 PM	NYSE	01511164905TRNY011
76	52.61	USD	1:15:29 PM	NYSE	01511164906TRNY011
100	52.61	USD	1:15:29 PM	NYSE	01511164907TRNY011
76	52.61	USD	1:15:29 PM	NYSE	01511164908TRNY011
24	52.61	USD	1:15:29 PM	NYSE	01511164911TRNY011
76	52.61	USD	1:15:29 PM	NYSE	01511164912TRNY011
24	52.61	USD	1:15:29 PM	NYSE	01511164913TRNY011
100	52.61	USD	1:15:29 PM	NYSE	01511164914TRNY011
100	52.61	USD	1:15:29 PM	NYSE	01511164915TRNY011
100	52.61	USD	1:15:29 PM	NYSE	01511164916TRNY011
76	52.61	USD	1:15:29 PM	NYSE	01511164917TRNY011
100	52.61	USD	1:15:29 PM	NYSE	01511164918TRNY011
100	52.61	USD	1:15:29 PM	NYSE	01511164919TRNY011
24	52.61	USD	1:15:29 PM	NYSE	01511164920TRNY011
88	52.6	USD	1:15:29 PM	IEXG	01511164909TRNY011
12	52.6	USD	1:15:29 PM	IEXG	01511164910TRNY011
100	52.6	USD	1:15:29 PM	IEXG	01511164921TRNY011
47	52.6	USD	1:15:29 PM	IEXG	01511164922TRNY011
11	52.6	USD	1:15:29 PM	IEXG	01511164923TRNY011
42	52.6	USD	1:15:29 PM	IEXG	01511164924TRNY011
100	52.57	USD	1:15:33 PM	NYSE	01511164954TRNY011
100	52.57	USD	1:15:59 PM	NYSE	01511165194TRNY011
100	52.57	USD	1:15:59 PM	NYSE	01511165195TRNY011
100	52.56	USD	1:16:40 PM	NYSE	01511165767TRNY011
5	52.56	USD	1:16:40 PM	NYSE	01511165768TRNY011
34	52.56	USD	1:16:40 PM	NYSE	01511165770TRNY011
63	52.56	USD	1:16:40 PM	NYSE	01511165771TRNY011
37	52.56	USD	1:16:40 PM	NYSE	01511165772TRNY011
32	52.56	USD	1:16:40 PM	NYSE	01511165775TRNY011
66	52.56	USD	1:16:40 PM	NYSE	01511165776TRNY011
53	52.56	USD	1:16:40 PM	NYSE	01511165778TRNY011
10	52.56	USD	1:16:40 PM	NYSE	01511165780TRNY011
100	52.54	USD	1:16:51 PM	IEXG	01511165916TRNY011
14	52.54	USD	1:16:51 PM	NSDQ	01511165917TRNY011
86	52.54	USD	1:16:51 PM	NSDQ	01511165918TRNY011
100	52.5	USD	1:17:00 PM	NYSE	01511166043TRNY011
100	52.46	USD	1:17:58 PM	NYSE	01511166686TRNY011
100	52.46	USD	1:18:20 PM	IEXG	01511166958TRNY011
100	52.45	USD	1:18:37 PM	NYSE	01511167149TRNY011
100	52.45	USD	1:18:37 PM	NYSE	01511167150TRNY011
100	52.45	USD	1:18:37 PM	NYSE	01511167151TRNY011
20	52.45	USD	1:18:37 PM	NYSE	01511167152TRNY011
100	52.45	USD	1:18:37 PM	NYSE	01511167153TRNY011
13	52.45	USD	1:18:37 PM	NYSE	01511167154TRNY011
7	52.45	USD	1:18:37 PM	NYSE	01511167155TRNY011
73	52.45	USD	1:18:37 PM	NYSE	01511167156TRNY011
87	52.45	USD	1:18:37 PM	NYSE	01511167157TRNY011
87	52.45	USD	1:18:37 PM	NYSE	01511167158TRNY011
13	52.45	USD	1:18:37 PM	NYSE	01511167159TRNY011
100	52.43	USD	1:18:55 PM	NYSE	01511167532TRNY011
100	52.41	USD	1:18:55 PM	NYSE	01511167533TRNY011
100	52.43	USD	1:20:22 PM	NSDQ	01511168820TRNY011
100	52.43	USD	1:20:22 PM	NYSE	01511168829TRNY011
87	52.43	USD	1:20:22 PM	NYSE	01511168831TRNY011
13	52.43	USD	1:20:22 PM	NYSE	01511168833TRNY011
86	52.43	USD	1:20:22 PM	NYSE	01511168835TRNY011
2	52.43	USD	1:20:22 PM	NYSE	01511168837TRNY011
100	52.43	USD	1:20:22 PM	NYSE	01511168839TRNY011
100	52.43	USD	1:20:22 PM	NYSE	01511168840TRNY011
98	52.43	USD	1:20:22 PM	NYSE	01511168841TRNY011
14	52.43	USD	1:20:22 PM	NYSE	01511168842TRNY011
100	52.43	USD	1:20:22 PM	NYSE	01511168843TRNY011
100	52.42	USD	1:20:32 PM	NYSE	01511169124TRNY011
100	52.39	USD	1:20:47 PM	NSDQ	01511169268TRNY011
100	52.36	USD	1:20:56 PM	NYSE	01511169327TRNY011
100	52.36	USD	1:21:02 PM	NSDQ	01511169580TRNY011
57	52.36	USD	1:21:13 PM	NSDQ	01511169732TRNY011
43	52.36	USD	1:21:13 PM	NSDQ	01511169733TRNY011
35	52.36	USD	1:21:25 PM	NYSE	01511169880TRNY011
65	52.36	USD	1:21:26 PM	NYSE	01511169884TRNY011
200	52.4	USD	1:22:09 PM	NYSE	01511170538TRNY011
100	52.4	USD	1:22:09 PM	NSDQ	01511170539TRNY011
100	52.4	USD	1:22:09 PM	IEXG	01511170540TRNY011
100	52.38	USD	1:22:09 PM	IEXG	01511170541TRNY011
100	52.36	USD	1:22:10 PM	NYSE	01511170544TRNY011
100	52.33	USD	1:22:17 PM	NYSE	01511170608TRNY011
60	52.33	USD	1:22:36 PM	NYSE	01511170868TRNY011
61	52.33	USD	1:22:36 PM	NSDQ	01511170869TRNY011
39	52.33	USD	1:22:36 PM	NSDQ	01511170870TRNY011
40	52.33	USD	1:22:40 PM	NYSE	01511170897TRNY011
13	52.34	USD	1:22:59 PM	NSDQ	01511171087TRNY011
57	52.35	USD	1:22:59 PM	NSDQ	01511171088TRNY011
43	52.35	USD	1:22:59 PM	NSDQ	01511171089TRNY011
87	52.34	USD	1:22:59 PM	NSDQ	01511171090TRNY011
52	52.34	USD	1:22:59 PM	NSDQ	01511171091TRNY011
48	52.34	USD	1:22:59 PM	NSDQ	01511171092TRNY011
200	52.35	USD	1:22:59 PM	IEXG	01511171093TRNY011
200	52.26	USD	1:23:00 PM	NSDQ	01511171098TRNY011
33	52.24	USD	1:23:00 PM	NSDQ	01511171099TRNY011
67	52.24	USD	1:23:00 PM	NSDQ	01511171100TRNY011
100	52.24	USD	1:23:00 PM	NYSE	01511171101TRNY011
100	52.24	USD	1:23:00 PM	NYSE	01511171102TRNY011
100	52.2	USD	1:23:00 PM	NSDQ	01511171103TRNY011
100	52.2	USD	1:23:00 PM	NYSE	01511171104TRNY011
100	52.2	USD	1:23:05 PM	IEXG	01511171174TRNY011
100	52.2	USD	1:23:30 PM	ARCX	01511171663TRNY011
100	52.19	USD	1:23:30 PM	NSDQ	01511171664TRNY011
100	52.19	USD	1:23:30 PM	NSDQ	01511171665TRNY011
100	52.19	USD	1:23:30 PM	NYSE	01511171666TRNY011
100	52.19	USD	1:23:30 PM	NYSE	01511171667TRNY011
100	52.19	USD	1:23:30 PM	NYSE	01511171668TRNY011
100	52.2	USD	1:23:45 PM	NYSE	01511171851TRNY011
100	52.18	USD	1:23:55 PM	IEXG	01511172382TRNY011
40	52.25	USD	1:26:22 PM	NSDQ	01511175223TRNY011
60	52.25	USD	1:26:22 PM	NSDQ	01511175224TRNY011
100	52.25	USD	1:26:22 PM	NYSE	01511175225TRNY011
20	52.25	USD	1:26:22 PM	NYSE	01511175226TRNY011
80	52.25	USD	1:26:22 PM	NYSE	01511175227TRNY011
100	52.25	USD	1:26:22 PM	NYSE	01511175228TRNY011
100	52.25	USD	1:27:08 PM	BATS	01511175986TRNY011
75	52.24	USD	1:27:08 PM	NYSE	01511175987TRNY011
100	52.24	USD	1:27:08 PM	NYSE	01511175988TRNY011
25	52.24	USD	1:27:08 PM	NYSE	01511175989TRNY011
13	52.23	USD	1:27:33 PM	NSDQ	01511176231TRNY011
100	52.22	USD	1:27:33 PM	NYSE	01511176232TRNY011
87	52.23	USD	1:27:33 PM	NSDQ	01511176233TRNY011
100	52.23	USD	1:27:33 PM	NSDQ	01511176234TRNY011
100	52.23	USD	1:27:33 PM	NSDQ	01511176235TRNY011
100	52.23	USD	1:27:33 PM	NSDQ	01511176236TRNY011
100	52.23	USD	1:27:33 PM	NSDQ	01511176237TRNY011
100	52.23	USD	1:27:33 PM	NYSE	01511176238TRNY011
25	52.22	USD	1:27:33 PM	NYSE	01511176244TRNY011
75	52.22	USD	1:27:33 PM	NYSE	01511176245TRNY011
75	52.22	USD	1:27:33 PM	NYSE	01511176246TRNY011
75	52.22	USD	1:27:33 PM	NYSE	01511176247TRNY011
100	52.22	USD	1:27:33 PM	NYSE	01511176248TRNY011
25	52.22	USD	1:27:33 PM	NYSE	01511176249TRNY011
25	52.22	USD	1:27:33 PM	NYSE	01511176250TRNY011
75	52.22	USD	1:27:33 PM	NYSE	01511176251TRNY011
25	52.22	USD	1:27:33 PM	NYSE	01511176252TRNY011
100	52.22	USD	1:27:33 PM	NYSE	01511176253TRNY011
100	52.22	USD	1:27:33 PM	NYSE	01511176254TRNY011
100	52.18	USD	1:27:34 PM	NYSE	01511176255TRNY011
100	52.22	USD	1:28:20 PM	NYSE	01511177043TRNY011
95	52.22	USD	1:28:20 PM	NYSE	01511177044TRNY011
100	52.21	USD	1:28:45 PM	NYSE	01511177385TRNY011
100	52.26	USD	1:30:41 PM	NYSE	01511179092TRNY011
100	52.26	USD	1:30:41 PM	NYSE	01511179093TRNY011
100	52.26	USD	1:30:41 PM	NYSE	01511179094TRNY011
100	52.25	USD	1:30:41 PM	NYSE	01511179097TRNY011
100	52.25	USD	1:30:41 PM	NYSE	01511179098TRNY011
100	52.25	USD	1:30:41 PM	NYSE	01511179170TRNY011
73	52.24	USD	1:30:41 PM	NSDQ	01511179336TRNY011
27	52.24	USD	1:30:41 PM	NSDQ	01511179344TRNY011
73	52.24	USD	1:30:41 PM	NSDQ	01511179347TRNY011
100	52.24	USD	1:30:41 PM	NYSE	01511179361TRNY011
98	52.24	USD	1:30:41 PM	NYSE	01511179369TRNY011
2	52.24	USD	1:30:41 PM	NYSE	01511179377TRNY011
98	52.24	USD	1:30:41 PM	NYSE	01511179382TRNY011
2	52.24	USD	1:30:41 PM	NYSE	01511179558TRNY011
98	52.24	USD	1:30:41 PM	NYSE	01511179562TRNY011
2	52.24	USD	1:30:41 PM	NYSE	01511179566TRNY011
100	52.24	USD	1:30:41 PM	NYSE	01511179573TRNY011
98	52.24	USD	1:30:41 PM	NYSE	01511179587TRNY011
2	52.24	USD	1:30:41 PM	NYSE	01511179619TRNY011
100	52.24	USD	1:30:41 PM	NYSE	01511179622TRNY011
100	52.24	USD	1:30:41 PM	NYSE	01511179626TRNY011
100	52.24	USD	1:30:41 PM	NYSE	01511179634TRNY011
100	52.24	USD	1:30:42 PM	NYSE	01511179752TRNY011
99	52.23	USD	1:30:42 PM	NSDQ	01511179773TRNY011
1	52.23	USD	1:30:43 PM	NSDQ	01511179846TRNY011
100	52.25	USD	1:32:20 PM	NSDQ	01511181524TRNY011
12	52.27	USD	1:32:50 PM	NSDQ	01511182024TRNY011
7	52.27	USD	1:32:50 PM	NSDQ	01511182025TRNY011
37	52.27	USD	1:32:50 PM	NSDQ	01511182026TRNY011
44	52.27	USD	1:32:50 PM	NSDQ	01511182027TRNY011
18	52.27	USD	1:32:50 PM	NYSE	01511182028TRNY011
28	52.27	USD	1:32:50 PM	NYSE	01511182029TRNY011
54	52.27	USD	1:32:50 PM	NYSE	01511182030TRNY011
77	52.27	USD	1:32:50 PM	NYSE	01511182031TRNY011
56	52.27	USD	1:32:50 PM	NSDQ	01511182032TRNY011
54	52.27	USD	1:32:50 PM	NYSE	01511182033TRNY011
46	52.27	USD	1:32:50 PM	NYSE	01511182034TRNY011
100	52.27	USD	1:32:50 PM	NSDQ	01511182035TRNY011
23	52.27	USD	1:32:50 PM	NYSE	01511182036TRNY011
16	52.27	USD	1:32:50 PM	NYSE	01511182037TRNY011
100	52.27	USD	1:32:50 PM	NYSE	01511182038TRNY011
43	52.27	USD	1:32:50 PM	NSDQ	01511182044TRNY011
84	52.27	USD	1:32:50 PM	NYSE	01511182045TRNY011
1	52.27	USD	1:32:50 PM	NSDQ	01511182046TRNY011
9	52.27	USD	1:32:50 PM	NYSE	01511182047TRNY011
75	52.27	USD	1:32:50 PM	NYSE	01511182048TRNY011
16	52.27	USD	1:32:50 PM	NYSE	01511182049TRNY011
100	52.3	USD	1:34:33 PM	NSDQ	01511183518TRNY011
100	52.3	USD	1:34:33 PM	NSDQ	01511183519TRNY011
100	52.3	USD	1:34:33 PM	NSDQ	01511183520TRNY011
200	52.3	USD	1:34:33 PM	NYSE	01511183521TRNY011
88	52.3	USD	1:34:33 PM	NSDQ	01511183522TRNY011
12	52.3	USD	1:34:33 PM	NSDQ	01511183523TRNY011
100	52.29	USD	1:34:50 PM	NYSE	01511183697TRNY011
100	52.29	USD	1:34:50 PM	NYSE	01511183698TRNY011
100	52.29	USD	1:34:50 PM	NYSE	01511183699TRNY011
100	52.29	USD	1:34:50 PM	NYSE	01511183700TRNY011
100	52.29	USD	1:34:50 PM	NYSE	01511183701TRNY011
100	52.29	USD	1:34:50 PM	NYSE	01511183702TRNY011
100	52.29	USD	1:34:50 PM	NYSE	01511183703TRNY011
100	52.29	USD	1:34:50 PM	NYSE	01511183704TRNY011
85	52.29	USD	1:34:50 PM	NYSE	01511183705TRNY011
15	52.29	USD	1:34:50 PM	NYSE	01511183706TRNY011
100	52.29	USD	1:34:50 PM	NYSE	01511183707TRNY011
32	52.28	USD	1:34:50 PM	NSDQ	01511183708TRNY011
68	52.28	USD	1:34:50 PM	NSDQ	01511183709TRNY011
100	52.28	USD	1:34:50 PM	NYSE	01511183710TRNY011
100	52.3	USD	1:36:33 PM	NYSE	01511184961TRNY011
200	52.3	USD	1:36:33 PM	NYSE	01511184962TRNY011
100	52.3	USD	1:36:33 PM	NYSE	01511184965TRNY011
38	52.3	USD	1:36:34 PM	NYSE	01511184974TRNY011
25	52.3	USD	1:36:34 PM	NYSE	01511184975TRNY011
62	52.3	USD	1:36:34 PM	NYSE	01511184976TRNY011
100	52.3	USD	1:36:34 PM	NYSE	01511184977TRNY011
200	52.3	USD	1:36:34 PM	NYSE	01511184978TRNY011
75	52.3	USD	1:36:34 PM	NYSE	01511184979TRNY011
54	52.29	USD	1:36:34 PM	MEMX	01511184980TRNY011
59	52.29	USD	1:36:41 PM	NSDQ	01511185053TRNY011
41	52.29	USD	1:36:41 PM	NSDQ	01511185054TRNY011
41	52.29	USD	1:36:41 PM	NSDQ	01511185056TRNY011
100	52.29	USD	1:36:41 PM	MEMX	01511185057TRNY011
100	52.29	USD	1:36:41 PM	MEMX	01511185058TRNY011
59	52.29	USD	1:36:41 PM	NSDQ	01511185059TRNY011
96	52.26	USD	1:36:46 PM	ARCX	01511185105TRNY011
4	52.26	USD	1:36:46 PM	ARCX	01511185107TRNY011
100	52.23	USD	1:36:50 PM	NYSE	01511185164TRNY011
97	52.22	USD	1:36:55 PM	BATS	01511185228TRNY011
51	52.24	USD	1:37:19 PM	NYSE	01511185762TRNY011
76	52.27	USD	1:38:48 PM	NYSE	01511186387TRNY011
76	52.27	USD	1:38:48 PM	NYSE	01511186388TRNY011
100	52.27	USD	1:38:48 PM	NYSE	01511186389TRNY011
26	52.27	USD	1:38:48 PM	NYSE	01511186390TRNY011
100	52.27	USD	1:38:48 PM	NYSE	01511186391TRNY011
74	52.27	USD	1:38:48 PM	NYSE	01511186392TRNY011
24	52.27	USD	1:38:48 PM	NYSE	01511186393TRNY011
54	52.27	USD	1:38:48 PM	NYSE	01511186394TRNY011
75	52.27	USD	1:38:48 PM	NYSE	01511186395TRNY011
100	52.27	USD	1:38:48 PM	NYSE	01511186396TRNY011
74	52.27	USD	1:38:48 PM	NYSE	01511186397TRNY011
75	52.27	USD	1:38:48 PM	NYSE	01511186398TRNY011
249	52.27	USD	1:38:48 PM	NYSE	01511186399TRNY011
46	52.27	USD	1:38:48 PM	NYSE	01511186400TRNY011
100	52.27	USD	1:39:00 PM	NYSE	01511186573TRNY011
51	52.27	USD	1:39:09 PM	NYSE	01511186719TRNY011
100	52.27	USD	1:39:19 PM	BATS	01511186900TRNY011
100	52.27	USD	1:39:19 PM	BATS	01511186901TRNY011
100	52.27	USD	1:39:20 PM	NYSE	01511186902TRNY011
49	52.26	USD	1:39:20 PM	NSDQ	01511186903TRNY011
100	52.26	USD	1:39:20 PM	NSDQ	01511186904TRNY011
11	52.26	USD	1:39:20 PM	NYSE	01511186905TRNY011
89	52.26	USD	1:39:20 PM	NYSE	01511186906TRNY011
11	52.26	USD	1:39:20 PM	NYSE	01511186907TRNY011
89	52.26	USD	1:39:20 PM	NYSE	01511186908TRNY011
11	52.26	USD	1:39:20 PM	NYSE	01511186909TRNY011
89	52.26	USD	1:39:20 PM	NYSE	01511186910TRNY011
100	52.23	USD	1:39:29 PM	NYSE	01511187046TRNY011
79	52.21	USD	1:39:30 PM	NSDQ	01511187047TRNY011
21	52.21	USD	1:39:30 PM	NSDQ	01511187049TRNY011
79	52.21	USD	1:39:30 PM	NSDQ	01511187050TRNY011
21	52.21	USD	1:39:30 PM	NSDQ	01511187051TRNY011
16	52.25	USD	1:40:39 PM	NYSE	01511187829TRNY011
26	52.24	USD	1:40:39 PM	NYSE	01511187830TRNY011
68	52.24	USD	1:40:39 PM	NYSE	01511187831TRNY011
26	52.24	USD	1:40:39 PM	NYSE	01511187832TRNY011
81	52.25	USD	1:40:39 PM	NYSE	01511187833TRNY011
15	52.24	USD	1:40:39 PM	NYSE	01511187834TRNY011
59	52.24	USD	1:40:39 PM	NYSE	01511187835TRNY011
81	52.24	USD	1:40:39 PM	NYSE	01511187836TRNY011
41	52.24	USD	1:40:39 PM	NYSE	01511187837TRNY011
4	52.24	USD	1:40:39 PM	NYSE	01511187838TRNY011
34	52.24	USD	1:40:39 PM	NYSE	01511187839TRNY011
6	52.24	USD	1:40:39 PM	NYSE	01511187840TRNY011
66	52.24	USD	1:40:39 PM	NYSE	01511187842TRNY011
66	52.24	USD	1:40:39 PM	NYSE	01511187844TRNY011
8	52.24	USD	1:40:39 PM	NYSE	01511187846TRNY011
100	52.25	USD	1:40:39 PM	NYSE	01511187848TRNY011
3	52.25	USD	1:40:39 PM	NYSE	01511187849TRNY011
100	52.23	USD	1:40:39 PM	ARCX	01511187851TRNY011
100	52.2	USD	1:40:40 PM	NYSE	01511187852TRNY011
90	52.25	USD	1:41:37 PM	BATS	01511188735TRNY011
10	52.25	USD	1:41:37 PM	BATS	01511188736TRNY011
200	52.24	USD	1:41:37 PM	NYSE	01511188737TRNY011
100	52.235	USD	1:41:37 PM	NYSE	01511188738TRNY011
100	52.27	USD	1:42:27 PM	NYSE	01511189344TRNY011
300	52.27	USD	1:42:27 PM	NYSE	01511189345TRNY011
100	52.27	USD	1:42:27 PM	NYSE	01511189346TRNY011
100	52.27	USD	1:42:27 PM	NYSE	01511189347TRNY011
30	52.25	USD	1:42:27 PM	ARCX	01511189348TRNY011
70	52.25	USD	1:42:27 PM	ARCX	01511189349TRNY011
100	52.25	USD	1:42:27 PM	ARCX	01511189350TRNY011
61	52.23	USD	1:42:58 PM	MEMX	01511189593TRNY011
39	52.23	USD	1:42:58 PM	MEMX	01511189596TRNY011
100	52.23	USD	1:42:58 PM	ARCX	01511189597TRNY011
100	52.23	USD	1:42:58 PM	ARCX	01511189598TRNY011
83	52.28	USD	1:44:07 PM	NSDQ	01511190157TRNY011
79	52.31	USD	1:44:53 PM	NYSE	01511190672TRNY011
38	52.31	USD	1:44:53 PM	NYSE	01511190673TRNY011
100	52.31	USD	1:44:53 PM	NYSE	01511190674TRNY011
100	52.33	USD	1:45:47 PM	NYSE	01511191384TRNY011
100	52.33	USD	1:45:47 PM	NYSE	01511191431TRNY011
200	52.36	USD	1:46:14 PM	NSDQ	01511192239TRNY011
100	52.36	USD	1:46:14 PM	NYSE	01511192241TRNY011
42	52.36	USD	1:46:14 PM	NYSE	01511192243TRNY011
158	52.36	USD	1:46:14 PM	NYSE	01511192245TRNY011
3	52.35	USD	1:47:03 PM	ARCX	01511192854TRNY011
97	52.35	USD	1:47:03 PM	ARCX	01511192855TRNY011
100	52.35	USD	1:47:03 PM	NYSE	01511192856TRNY011
32	52.35	USD	1:47:03 PM	NYSE	01511192857TRNY011
57	52.35	USD	1:47:03 PM	NYSE	01511192858TRNY011
43	52.35	USD	1:47:03 PM	NYSE	01511192859TRNY011
16	52.35	USD	1:47:03 PM	NYSE	01511192860TRNY011
32	52.35	USD	1:47:03 PM	NYSE	01511192861TRNY011
68	52.35	USD	1:47:03 PM	NYSE	01511192862TRNY011
100	52.35	USD	1:47:03 PM	NYSE	01511192863TRNY011
16	52.35	USD	1:47:03 PM	NYSE	01511192864TRNY011
84	52.35	USD	1:47:03 PM	NYSE	01511192865TRNY011
16	52.35	USD	1:47:03 PM	NYSE	01511192866TRNY011
84	52.35	USD	1:47:03 PM	NYSE	01511192867TRNY011
16	52.35	USD	1:47:03 PM	NYSE	01511192868TRNY011
84	52.35	USD	1:47:03 PM	NYSE	01511192869TRNY011
16	52.35	USD	1:47:03 PM	NYSE	01511192870TRNY011
84	52.35	USD	1:47:03 PM	NYSE	01511192871TRNY011
16	52.35	USD	1:47:03 PM	NYSE	01511192872TRNY011
84	52.35	USD	1:47:03 PM	NYSE	01511192873TRNY011
100	52.35	USD	1:47:03 PM	NYSE	01511192874TRNY011
100	52.35	USD	1:47:03 PM	NYSE	01511192875TRNY011
100	52.35	USD	1:47:03 PM	NYSE	01511192876TRNY011
100	52.35	USD	1:47:03 PM	NYSE	01511192877TRNY011
68	52.35	USD	1:47:03 PM	NYSE	01511192878TRNY011
84	52.35	USD	1:47:03 PM	NYSE	01511192879TRNY011
16	52.35	USD	1:47:03 PM	NYSE	01511192880TRNY011
84	52.35	USD	1:47:03 PM	NYSE	01511192881TRNY011
100	52.34	USD	1:47:09 PM	MEMX	01511193191TRNY011
100	52.34	USD	1:47:09 PM	NYSE	01511193193TRNY011
100	52.34	USD	1:47:09 PM	NYSE	01511193195TRNY011
100	52.3	USD	1:47:15 PM	NSDQ	01511193337TRNY011
100	52.29	USD	1:47:17 PM	NYSE	01511193345TRNY011
100	52.29	USD	1:47:17 PM	NYSE	01511193346TRNY011
100	52.29	USD	1:47:17 PM	NYSE	01511193347TRNY011
100	52.29	USD	1:47:17 PM	NYSE	01511193348TRNY011
100	52.29	USD	1:47:17 PM	NYSE	01511193349TRNY011
100	52.29	USD	1:47:27 PM	NSDQ	01511193538TRNY011
200	52.31	USD	1:48:50 PM	ARCX	01511194755TRNY011
43	52.3	USD	1:49:52 PM	NYSE	01511195443TRNY011
57	52.3	USD	1:49:52 PM	NYSE	01511195444TRNY011
100	52.3	USD	1:49:52 PM	NYSE	01511195445TRNY011
75	52.3	USD	1:49:52 PM	NYSE	01511195446TRNY011
32	52.3	USD	1:49:52 PM	NYSE	01511195447TRNY011
100	52.3	USD	1:49:52 PM	NYSE	01511195448TRNY011
75	52.3	USD	1:49:52 PM	NYSE	01511195449TRNY011
75	52.3	USD	1:49:52 PM	NYSE	01511195450TRNY011
100	52.3	USD	1:49:52 PM	NYSE	01511195451TRNY011
68	52.3	USD	1:49:52 PM	NYSE	01511195452TRNY011
25	52.3	USD	1:49:52 PM	NYSE	01511195453TRNY011
25	52.3	USD	1:49:52 PM	NYSE	01511195454TRNY011
100	52.3	USD	1:49:52 PM	NYSE	01511195455TRNY011
25	52.3	USD	1:49:52 PM	NYSE	01511195456TRNY011
100	52.3	USD	1:49:52 PM	NYSE	01511195457TRNY011
100	52.28	USD	1:49:52 PM	NYSE	01511195458TRNY011
100	52.28	USD	1:49:52 PM	NYSE	01511195459TRNY011
100	52.28	USD	1:49:52 PM	NYSE	01511195460TRNY011
100	52.27	USD	1:49:52 PM	NYSE	01511195476TRNY011
100	52.32	USD	1:49:56 PM	NYSE	01511195531TRNY011
84	52.32	USD	1:51:03 PM	NYSE	01511196405TRNY011
100	52.32	USD	1:51:03 PM	NYSE	01511196407TRNY011
84	52.32	USD	1:51:03 PM	NYSE	01511196408TRNY011
16	52.32	USD	1:51:03 PM	NYSE	01511196410TRNY011
100	52.32	USD	1:51:03 PM	NYSE	01511196412TRNY011
16	52.32	USD	1:51:03 PM	NYSE	01511196413TRNY011
100	52.32	USD	1:51:03 PM	NYSE	01511196414TRNY011
100	52.31	USD	1:51:03 PM	NYSE	01511196415TRNY011
100	52.33	USD	1:51:05 PM	NYSE	01511196492TRNY011
100	52.33	USD	1:51:05 PM	NYSE	01511196493TRNY011
100	52.33	USD	1:51:05 PM	NYSE	01511196494TRNY011
100	52.32	USD	1:51:17 PM	NSDQ	01511196672TRNY011
100	52.31	USD	1:51:48 PM	NSDQ	01511197144TRNY011
100	52.31	USD	1:51:48 PM	NYSE	01511197137TRNY011
30	52.31	USD	1:51:48 PM	NYSE	01511197142TRNY011
70	52.31	USD	1:51:48 PM	NYSE	01511197143TRNY011
30	52.31	USD	1:51:48 PM	NYSE	01511197146TRNY011
70	52.31	USD	1:51:48 PM	NYSE	01511197147TRNY011
30	52.31	USD	1:51:48 PM	NYSE	01511197148TRNY011
70	52.31	USD	1:51:48 PM	NYSE	01511197149TRNY011
20	52.34	USD	1:52:13 PM	NYSE	01511197624TRNY011
80	52.34	USD	1:52:13 PM	NYSE	01511197625TRNY011
100	52.33	USD	1:52:13 PM	BATS	01511197629TRNY011
94	52.32	USD	1:53:17 PM	BATS	01511198285TRNY011
100	52.35	USD	1:54:37 PM	MEMX	01511199265TRNY011
100	52.35	USD	1:54:37 PM	NYSE	01511199266TRNY011
100	52.35	USD	1:54:37 PM	NYSE	01511199267TRNY011
100	52.35	USD	1:54:37 PM	NYSE	01511199268TRNY011
100	52.35	USD	1:54:37 PM	NYSE	01511199269TRNY011
94	52.35	USD	1:54:37 PM	NYSE	01511199270TRNY011
100	52.35	USD	1:54:37 PM	NYSE	01511199271TRNY011
100	52.35	USD	1:54:37 PM	NYSE	01511199272TRNY011
100	52.35	USD	1:54:37 PM	NYSE	01511199273TRNY011
100	52.35	USD	1:54:37 PM	NYSE	01511199274TRNY011
100	52.35	USD	1:54:37 PM	NYSE	01511199275TRNY011
100	52.35	USD	1:54:37 PM	NYSE	01511199276TRNY011
100	52.35	USD	1:54:37 PM	NYSE	01511199277TRNY011
6	52.35	USD	1:54:37 PM	NYSE	01511199278TRNY011
9	52.34	USD	1:54:37 PM	NSDQ	01511199282TRNY011
64	52.35	USD	1:56:23 PM	NYSE	01511200704TRNY011
100	52.35	USD	1:56:23 PM	NYSE	01511200705TRNY011
100	52.35	USD	1:56:23 PM	NYSE	01511200706TRNY011
100	52.35	USD	1:56:23 PM	NYSE	01511200707TRNY011
100	52.35	USD	1:56:23 PM	NYSE	01511200708TRNY011
100	52.35	USD	1:56:23 PM	NYSE	01511200709TRNY011
100	52.35	USD	1:56:23 PM	NYSE	01511200711TRNY011
100	52.35	USD	1:56:23 PM	NYSE	01511200713TRNY011
36	52.35	USD	1:56:23 PM	NYSE	01511200715TRNY011
81	52.34	USD	1:56:24 PM	NYSE	01511200718TRNY011
100	52.34	USD	1:56:24 PM	NSDQ	01511200719TRNY011
100	52.34	USD	1:56:24 PM	NSDQ	01511200720TRNY011
100	52.34	USD	1:56:24 PM	NYSE	01511200722TRNY011
100	52.34	USD	1:56:24 PM	NYSE	01511200730TRNY011
119	52.34	USD	1:56:24 PM	NYSE	01511200732TRNY011
100	52.34	USD	1:56:24 PM	NYSE	01511200733TRNY011
100	52.34	USD	1:56:24 PM	NYSE	01511200734TRNY011
19	52.34	USD	1:56:24 PM	NYSE	01511200735TRNY011
19	52.34	USD	1:56:24 PM	NYSE	01511200723TRNY011
19	52.34	USD	1:56:24 PM	NYSE	01511200736TRNY011
81	52.34	USD	1:56:24 PM	NYSE	01511200737TRNY011
100	52.34	USD	1:56:24 PM	NYSE	01511200738TRNY011
81	52.34	USD	1:56:24 PM	NYSE	01511200739TRNY011
100	52.34	USD	1:56:24 PM	NYSE	01511200740TRNY011
81	52.34	USD	1:56:24 PM	NYSE	01511200741TRNY011
100	52.34	USD	1:56:24 PM	NYSE	01511200742TRNY011
100	52.34	USD	1:56:24 PM	NYSE	01511200743TRNY011
100	52.34	USD	1:56:24 PM	NYSE	01511200744TRNY011
100	52.32	USD	1:56:31 PM	BATS	01511200869TRNY011
100	52.32	USD	1:56:37 PM	NSDQ	01511200936TRNY011
66	52.36	USD	1:57:39 PM	NSDQ	01511202105TRNY011
34	52.36	USD	1:57:47 PM	NSDQ	01511202204TRNY011
66	52.36	USD	1:57:47 PM	NSDQ	01511202205TRNY011
100	52.36	USD	1:57:47 PM	NYSE	01511202206TRNY011
100	52.36	USD	1:57:47 PM	NYSE	01511202207TRNY011
34	52.36	USD	1:58:07 PM	NSDQ	01511202423TRNY011
47	52.36	USD	1:58:31 PM	NSDQ	01511202629TRNY011
100	52.36	USD	1:58:45 PM	NYSE	01511202780TRNY011
100	52.38	USD	1:59:07 PM	NYSE	01511203006TRNY011
100	52.38	USD	1:59:07 PM	NYSE	01511203007TRNY011
100	52.38	USD	1:59:07 PM	NYSE	01511203008TRNY011
100	52.38	USD	1:59:07 PM	NYSE	01511203009TRNY011
100	52.38	USD	1:59:07 PM	NYSE	01511203010TRNY011
100	52.38	USD	1:59:07 PM	NYSE	01511203011TRNY011
100	52.39	USD	1:59:51 PM	NSDQ	01511203473TRNY011
53	52.39	USD	1:59:51 PM	NSDQ	01511203474TRNY011
47	52.39	USD	1:59:51 PM	NSDQ	01511203476TRNY011
99	52.39	USD	1:59:51 PM	NYSE	01511203477TRNY011
101	52.39	USD	1:59:51 PM	NYSE	01511203472TRNY011
199	52.39	USD	1:59:51 PM	NYSE	01511203475TRNY011
100	52.39	USD	1:59:51 PM	NYSE	01511203478TRNY011
100	52.39	USD	1:59:51 PM	NYSE	01511203479TRNY011
100	52.39	USD	1:59:51 PM	NYSE	01511203480TRNY011
60	52.41	USD	2:00:44 PM	NYSE	01511204230TRNY011
47	52.41	USD	2:00:44 PM	NYSE	01511204231TRNY011
40	52.41	USD	2:00:44 PM	NYSE	01511204232TRNY011
53	52.41	USD	2:00:44 PM	NYSE	01511204233TRNY011
100	52.41	USD	2:00:44 PM	NYSE	01511204234TRNY011
40	52.41	USD	2:00:44 PM	NYSE	01511204235TRNY011
60	52.41	USD	2:00:44 PM	NYSE	01511204236TRNY011
40	52.41	USD	2:00:44 PM	NYSE	01511204237TRNY011
36	52.41	USD	2:00:44 PM	NYSE	01511204238TRNY011
64	52.41	USD	2:00:44 PM	NYSE	01511204239TRNY011
60	52.41	USD	2:00:44 PM	NYSE	01511204240TRNY011
100	52.4	USD	2:00:44 PM	NYSE	01511204245TRNY011
100	52.4	USD	2:00:44 PM	NYSE	01511204246TRNY011
100	52.4	USD	2:00:44 PM	NYSE	01511204247TRNY011
25	52.4	USD	2:00:44 PM	NYSE	01511204248TRNY011
100	52.4	USD	2:00:44 PM	NYSE	01511204249TRNY011
75	52.4	USD	2:00:44 PM	NYSE	01511204250TRNY011
25	52.4	USD	2:00:44 PM	NYSE	01511204251TRNY011
75	52.4	USD	2:00:44 PM	NYSE	01511204252TRNY011
100	52.4	USD	2:00:44 PM	NYSE	01511204253TRNY011
100	52.39	USD	2:00:57 PM	ARCX	01511204369TRNY011
100	52.39	USD	2:00:57 PM	NYSE	01511204370TRNY011
90	52.35	USD	2:01:17 PM	NSDQ	01511204635TRNY011
100	52.35	USD	2:01:44 PM	NYSE	01511204932TRNY011
100	52.35	USD	2:01:44 PM	NYSE	01511204934TRNY011
100	52.35	USD	2:01:44 PM	NYSE	01511204936TRNY011
100	52.35	USD	2:01:44 PM	NYSE	01511204937TRNY011
100	52.35	USD	2:01:44 PM	NYSE	01511204938TRNY011
100	52.38	USD	2:02:39 PM	NYSE	01511205670TRNY011
100	52.38	USD	2:02:39 PM	NYSE	01511205671TRNY011
100	52.38	USD	2:03:31 PM	NYSE	01511206123TRNY011
100	52.38	USD	2:03:31 PM	NYSE	01511206124TRNY011
100	52.38	USD	2:03:31 PM	NYSE	01511206125TRNY011
100	52.38	USD	2:03:31 PM	NYSE	01511206126TRNY011
100	52.38	USD	2:03:31 PM	NYSE	01511206127TRNY011
32	52.38	USD	2:03:31 PM	NYSE	01511206128TRNY011
100	52.38	USD	2:03:31 PM	NYSE	01511206129TRNY011
100	52.38	USD	2:03:31 PM	NYSE	01511206130TRNY011
100	52.38	USD	2:03:31 PM	NYSE	01511206131TRNY011
68	52.38	USD	2:03:31 PM	NYSE	01511206132TRNY011
32	52.38	USD	2:03:31 PM	NYSE	01511206133TRNY011
68	52.375	USD	2:03:31 PM	NYSE	01511206134TRNY011
56	52.37	USD	2:03:38 PM	BATS	01511206170TRNY011
100	52.37	USD	2:03:38 PM	NYSE	01511206171TRNY011
100	52.37	USD	2:03:38 PM	NYSE	01511206172TRNY011
100	52.37	USD	2:03:38 PM	NYSE	01511206173TRNY011
2	52.37	USD	2:03:38 PM	BATS	01511206174TRNY011
42	52.37	USD	2:03:40 PM	BATS	01511206194TRNY011
100	52.36	USD	2:04:18 PM	NYSE	01511206645TRNY011
25	52.36	USD	2:04:18 PM	NYSE	01511206646TRNY011
75	52.36	USD	2:04:18 PM	NYSE	01511206647TRNY011
75	52.36	USD	2:04:18 PM	NYSE	01511206648TRNY011
25	52.36	USD	2:04:18 PM	NYSE	01511206649TRNY011
75	52.36	USD	2:04:18 PM	NYSE	01511206650TRNY011
100	52.36	USD	2:04:18 PM	NYSE	01511206652TRNY011
100	52.36	USD	2:04:18 PM	NYSE	01511206654TRNY011
25	52.36	USD	2:04:18 PM	NYSE	01511206656TRNY011
100	52.33	USD	2:04:48 PM	NYSE	01511206997TRNY011
99	52.33	USD	2:04:48 PM	ARCX	01511206998TRNY011
100	52.33	USD	2:05:46 PM	NYSE	01511207711TRNY011
100	52.33	USD	2:05:58 PM	NYSE	01511207876TRNY011
100	52.33	USD	2:05:58 PM	NYSE	01511207877TRNY011
100	52.33	USD	2:05:58 PM	NYSE	01511207878TRNY011
37	52.35	USD	2:07:06 PM	NSDQ	01511209070TRNY011
66	52.35	USD	2:07:06 PM	NYSE	01511209071TRNY011
100	52.35	USD	2:07:06 PM	NSDQ	01511209072TRNY011
63	52.35	USD	2:07:06 PM	NSDQ	01511209073TRNY011
100	52.35	USD	2:07:06 PM	NSDQ	01511209074TRNY011
56	52.35	USD	2:07:06 PM	NYSE	01511209075TRNY011
100	52.35	USD	2:07:06 PM	NYSE	01511209076TRNY011
34	52.35	USD	2:07:06 PM	NYSE	01511209077TRNY011
100	52.35	USD	2:07:06 PM	NSDQ	01511209078TRNY011
100	52.35	USD	2:07:06 PM	NSDQ	01511209079TRNY011
100	52.35	USD	2:07:06 PM	NYSE	01511209080TRNY011
44	52.35	USD	2:07:06 PM	NYSE	01511209081TRNY011
34	52.35	USD	2:07:06 PM	NYSE	01511209082TRNY011
66	52.35	USD	2:07:06 PM	NYSE	01511209083TRNY011
100	52.35	USD	2:07:06 PM	NYSE	01511209084TRNY011
58	52.34	USD	2:07:06 PM	NYSE	01511209085TRNY011
42	52.34	USD	2:07:06 PM	NYSE	01511209086TRNY011
58	52.34	USD	2:07:06 PM	NYSE	01511209087TRNY011
142	52.34	USD	2:07:06 PM	NYSE	01511209088TRNY011
59	52.35	USD	2:09:04 PM	NYSE	01511210391TRNY011
41	52.35	USD	2:09:04 PM	NYSE	01511210392TRNY011
41	52.35	USD	2:09:04 PM	NYSE	01511210393TRNY011
59	52.35	USD	2:09:04 PM	NYSE	01511210394TRNY011
100	52.35	USD	2:09:04 PM	NYSE	01511210395TRNY011
41	52.35	USD	2:09:04 PM	NYSE	01511210396TRNY011
100	52.35	USD	2:09:04 PM	NYSE	01511210399TRNY011
65	52.35	USD	2:09:04 PM	NYSE	01511210400TRNY011
35	52.35	USD	2:09:04 PM	NYSE	01511210401TRNY011
59	52.35	USD	2:09:04 PM	NYSE	01511210402TRNY011
41	52.35	USD	2:09:04 PM	NYSE	01511210403TRNY011
59	52.35	USD	2:09:04 PM	NYSE	01511210404TRNY011
100	52.35	USD	2:09:04 PM	NYSE	01511210405TRNY011
100	52.35	USD	2:09:04 PM	NYSE	01511210406TRNY011
100	52.35	USD	2:09:04 PM	NYSE	01511210407TRNY011
100	52.34	USD	2:09:04 PM	NYSE	01511210408TRNY011
100	52.34	USD	2:09:04 PM	NYSE	01511210409TRNY011
100	52.34	USD	2:09:04 PM	NYSE	01511210410TRNY011
100	52.34	USD	2:09:04 PM	NYSE	01511210411TRNY011
100	52.34	USD	2:09:04 PM	NYSE	01511210412TRNY011
100	52.34	USD	2:09:04 PM	MEMX	01511210414TRNY011
100	52.33	USD	2:09:18 PM	BATS	01511210550TRNY011
98	52.33	USD	2:09:18 PM	BATS	01511210551TRNY011
100	52.37	USD	2:11:00 PM	NSDQ	01511211838TRNY011
100	52.38	USD	2:11:27 PM	BATS	01511212243TRNY011
20	52.37	USD	2:11:28 PM	NSDQ	01511212275TRNY011
18	52.37	USD	2:11:38 PM	NYSE	01511212480TRNY011
80	52.45	USD	2:15:40 PM	NYSE	01511216303TRNY011
20	52.45	USD	2:15:40 PM	NYSE	01511216305TRNY011
100	52.45	USD	2:15:40 PM	ARCX	01511216306TRNY011
200	52.45	USD	2:15:40 PM	ARCX	01511216307TRNY011
34	52.45	USD	2:15:40 PM	NYSE	01511216308TRNY011
100	52.45	USD	2:15:40 PM	NSDQ	01511216309TRNY011
100	52.45	USD	2:15:40 PM	NYSE	01511216310TRNY011
5	52.45	USD	2:15:40 PM	NYSE	01511216311TRNY011
95	52.45	USD	2:15:40 PM	NYSE	01511216312TRNY011
100	52.45	USD	2:15:40 PM	NSDQ	01511216313TRNY011
300	52.45	USD	2:15:40 PM	BATS	01511216314TRNY011
866	52.45	USD	2:15:40 PM	NYSE	01511216315TRNY011
800	52.45	USD	2:15:40 PM	NSDQ	01511216316TRNY011
100	52.45	USD	2:15:40 PM	NSDQ	01511216317TRNY011
49	52.45	USD	2:15:40 PM	NSDQ	01511216318TRNY011
284	52.45	USD	2:15:40 PM	NYSE	01511216319TRNY011
516	52.45	USD	2:15:40 PM	NYSE	01511216320TRNY011
1	52.45	USD	2:15:40 PM	NSDQ	01511216321TRNY011
200	52.45	USD	2:15:40 PM	NSDQ	01511216322TRNY011
24	52.45	USD	2:15:40 PM	NSDQ	01511216323TRNY011
75	52.45	USD	2:15:40 PM	NSDQ	01511216324TRNY011
100	52.45	USD	2:15:40 PM	BATS	01511216325TRNY011
51	52.45	USD	2:15:40 PM	NSDQ	01511216326TRNY011
100	52.44	USD	2:15:40 PM	NYSE	01511216327TRNY011
100	52.44	USD	2:15:40 PM	NYSE	01511216328TRNY011
131	52.44	USD	2:15:40 PM	NYSE	01511216329TRNY011
69	52.44	USD	2:15:40 PM	NYSE	01511216330TRNY011
31	52.44	USD	2:15:40 PM	NYSE	01511216331TRNY011
200	52.44	USD	2:15:40 PM	NSDQ	01511216332TRNY011
69	52.44	USD	2:15:40 PM	NYSE	01511216333TRNY011
5	52.41	USD	2:15:40 PM	NSDQ	01511216334TRNY011
95	52.41	USD	2:15:40 PM	NSDQ	01511216345TRNY011
96	52.41	USD	2:15:48 PM	NYSE	01511216461TRNY011
100	52.41	USD	2:15:55 PM	NYSE	01511216531TRNY011
96	52.41	USD	2:15:55 PM	NYSE	01511216532TRNY011
4	52.41	USD	2:15:55 PM	NYSE	01511216534TRNY011
65	52.42	USD	2:16:41 PM	NYSE	01511217182TRNY011
35	52.42	USD	2:16:41 PM	NYSE	01511217183TRNY011
100	52.42	USD	2:16:41 PM	NYSE	01511217184TRNY011
100	52.42	USD	2:16:41 PM	NYSE	01511217186TRNY011
100	52.42	USD	2:16:41 PM	NYSE	01511217188TRNY011
100	52.42	USD	2:16:41 PM	NYSE	01511217190TRNY011
45	52.41	USD	2:16:41 PM	NSDQ	01511217192TRNY011
55	52.41	USD	2:16:41 PM	NSDQ	01511217193TRNY011
10	52.41	USD	2:18:08 PM	NSDQ	01511218198TRNY011
90	52.41	USD	2:18:08 PM	NSDQ	01511218199TRNY011
90	52.41	USD	2:18:08 PM	NSDQ	01511218200TRNY011
10	52.41	USD	2:18:08 PM	NSDQ	01511218201TRNY011
100	52.4	USD	2:18:08 PM	NYSE	01511218202TRNY011
100	52.41	USD	2:18:08 PM	NYSE	01511218203TRNY011
100	52.41	USD	2:18:08 PM	NYSE	01511218204TRNY011
200	52.4	USD	2:18:08 PM	NYSE	01511218205TRNY011
200	52.41	USD	2:18:08 PM	NYSE	01511218206TRNY011
31	52.38	USD	2:18:10 PM	NSDQ	01511218222TRNY011
100	52.38	USD	2:18:10 PM	NSDQ	01511218225TRNY011
69	52.38	USD	2:18:10 PM	NSDQ	01511218226TRNY011
100	52.38	USD	2:18:15 PM	NYSE	01511218280TRNY011
100	52.38	USD	2:18:15 PM	NYSE	01511218281TRNY011
100	52.39	USD	2:19:07 PM	NYSE	01511219060TRNY011
300	52.39	USD	2:19:07 PM	NYSE	01511219061TRNY011
100	52.39	USD	2:19:07 PM	NYSE	01511219062TRNY011
100	52.37	USD	2:19:14 PM	BATS	01511219132TRNY011
100	52.37	USD	2:19:14 PM	NSDQ	01511219133TRNY011
5	52.36	USD	2:19:19 PM	NSDQ	01511219172TRNY011
95	52.36	USD	2:19:19 PM	NSDQ	01511219173TRNY011
100	52.36	USD	2:19:19 PM	BATS	01511219174TRNY011
100	52.35	USD	2:19:25 PM	NSDQ	01511219197TRNY011
100	52.33	USD	2:19:29 PM	NSDQ	01511219270TRNY011
45	52.33	USD	2:19:41 PM	NSDQ	01511219584TRNY011
55	52.33	USD	2:19:41 PM	NSDQ	01511219585TRNY011
100	52.31	USD	2:19:49 PM	NYSE	01511219604TRNY011
100	52.31	USD	2:19:59 PM	NYSE	01511219752TRNY011
100	52.31	USD	2:19:59 PM	NYSE	01511219753TRNY011
29	52.3	USD	2:19:59 PM	BATS	01511219754TRNY011
71	52.3	USD	2:19:59 PM	BATS	01511219755TRNY011
100	52.31	USD	2:20:19 PM	NYSE	01511219956TRNY011
100	52.3	USD	2:21:00 PM	NYSE	01511220579TRNY011
69	52.3	USD	2:21:00 PM	NYSE	01511220587TRNY011
100	52.3	USD	2:21:00 PM	NYSE	01511220590TRNY011
31	52.3	USD	2:21:00 PM	NYSE	01511220592TRNY011
100	52.34	USD	2:23:29 PM	NYSE	01511222362TRNY011
43	52.34	USD	2:23:29 PM	NYSE	01511222363TRNY011
7	52.34	USD	2:23:29 PM	NYSE	01511222364TRNY011
100	52.34	USD	2:23:29 PM	NYSE	01511222365TRNY011
36	52.34	USD	2:23:29 PM	NYSE	01511222366TRNY011
93	52.34	USD	2:23:29 PM	NYSE	01511222367TRNY011
57	52.34	USD	2:23:29 PM	NYSE	01511222368TRNY011
193	52.34	USD	2:23:29 PM	NYSE	01511222369TRNY011
100	52.34	USD	2:23:29 PM	NYSE	01511222370TRNY011
100	52.34	USD	2:23:29 PM	NYSE	01511222371TRNY011
100	52.34	USD	2:23:29 PM	NYSE	01511222372TRNY011
100	52.34	USD	2:23:29 PM	NYSE	01511222373TRNY011
75	52.34	USD	2:23:29 PM	NYSE	01511222374TRNY011
25	52.34	USD	2:23:29 PM	NYSE	01511222375TRNY011
75	52.34	USD	2:23:29 PM	NYSE	01511222376TRNY011
25	52.34	USD	2:23:29 PM	NYSE	01511222377TRNY011
75	52.34	USD	2:23:29 PM	NYSE	01511222378TRNY011
71	52.34	USD	2:23:29 PM	NYSE	01511222379TRNY011
75	52.34	USD	2:23:29 PM	NYSE	01511222380TRNY011
25	52.34	USD	2:23:29 PM	NYSE	01511222381TRNY011
75	52.34	USD	2:23:29 PM	NYSE	01511222382TRNY011
4	52.34	USD	2:23:29 PM	NYSE	01511222383TRNY011
25	52.34	USD	2:23:29 PM	NYSE	01511222384TRNY011
96	52.34	USD	2:23:29 PM	NYSE	01511222385TRNY011
100	52.34	USD	2:23:29 PM	NYSE	01511222386TRNY011
25	52.34	USD	2:23:29 PM	NYSE	01511222387TRNY011
100	52.34	USD	2:23:29 PM	NYSE	01511222388TRNY011
100	52.33	USD	2:23:29 PM	NYSE	01511222389TRNY011
100	52.33	USD	2:23:29 PM	NYSE	01511222390TRNY011
100	52.33	USD	2:23:29 PM	NYSE	01511222392TRNY011
100	52.33	USD	2:23:29 PM	NYSE	01511222393TRNY011
100	52.33	USD	2:23:29 PM	NYSE	01511222394TRNY011
100	52.33	USD	2:23:29 PM	NYSE	01511222395TRNY011
100	52.33	USD	2:23:29 PM	NYSE	01511222396TRNY011
84	52.34	USD	2:23:45 PM	ARCX	01511222513TRNY011
16	52.34	USD	2:23:50 PM	ARCX	01511222585TRNY011
100	52.34	USD	2:24:36 PM	NSDQ	01511223145TRNY011
100	52.34	USD	2:24:36 PM	NYSE	01511223147TRNY011
100	52.34	USD	2:24:36 PM	NYSE	01511223148TRNY011
24	52.34	USD	2:24:36 PM	NYSE	01511223149TRNY011
100	52.34	USD	2:24:36 PM	NYSE	01511223150TRNY011
100	52.34	USD	2:24:36 PM	NYSE	01511223151TRNY011
76	52.34	USD	2:24:36 PM	NYSE	01511223152TRNY011
100	52.33	USD	2:24:37 PM	NYSE	01511223195TRNY011
34	52.33	USD	2:24:38 PM	NYSE	01511223218TRNY011
100	52.33	USD	2:24:38 PM	NYSE	01511223219TRNY011
66	52.33	USD	2:24:38 PM	NYSE	01511223220TRNY011
100	52.33	USD	2:24:38 PM	NYSE	01511223221TRNY011
67	52.33	USD	2:24:38 PM	NYSE	01511223222TRNY011
33	52.33	USD	2:24:38 PM	NYSE	01511223223TRNY011
100	52.31	USD	2:24:46 PM	NYSE	01511223357TRNY011
100	52.31	USD	2:24:54 PM	MEMX	01511223477TRNY011
99	52.29	USD	2:25:45 PM	NYSE	01511224576TRNY011
18	52.29	USD	2:25:45 PM	NYSE	01511224577TRNY011
100	52.29	USD	2:25:45 PM	NSDQ	01511224578TRNY011
100	52.29	USD	2:25:45 PM	NYSE	01511224579TRNY011
100	52.29	USD	2:25:45 PM	NYSE	01511224580TRNY011
77	52.29	USD	2:25:45 PM	NYSE	01511224581TRNY011
23	52.29	USD	2:25:45 PM	NYSE	01511224582TRNY011
82	52.29	USD	2:25:45 PM	NYSE	01511224583TRNY011
100	52.29	USD	2:25:45 PM	NYSE	01511224584TRNY011
1	52.29	USD	2:25:45 PM	NYSE	01511224585TRNY011
44	52.26	USD	2:25:59 PM	NSDQ	01511224731TRNY011
100	52.29	USD	2:26:09 PM	ARCX	01511224964TRNY011
95	52.29	USD	2:26:09 PM	BATS	01511224965TRNY011
5	52.29	USD	2:26:09 PM	BATS	01511224966TRNY011
200	52.29	USD	2:26:31 PM	NYSE	01511225359TRNY011
11	52.29	USD	2:27:28 PM	NYSE	01511226123TRNY011
89	52.29	USD	2:27:28 PM	NYSE	01511226125TRNY011
100	52.29	USD	2:27:28 PM	BATS	01511226127TRNY011
58	52.29	USD	2:27:28 PM	BATS	01511226128TRNY011
42	52.29	USD	2:27:28 PM	BATS	01511226130TRNY011
100	52.29	USD	2:27:28 PM	NYSE	01511226131TRNY011
89	52.29	USD	2:27:28 PM	NYSE	01511226132TRNY011
11	52.29	USD	2:27:28 PM	NYSE	01511226133TRNY011
61	52.29	USD	2:27:28 PM	NYSE	01511226134TRNY011
39	52.29	USD	2:27:28 PM	NYSE	01511226135TRNY011
61	52.29	USD	2:27:28 PM	NYSE	01511226136TRNY011
89	52.29	USD	2:27:28 PM	NYSE	01511226137TRNY011
11	52.29	USD	2:27:28 PM	NYSE	01511226138TRNY011
89	52.29	USD	2:27:28 PM	NYSE	01511226139TRNY011
11	52.29	USD	2:27:28 PM	NYSE	01511226140TRNY011
100	52.29	USD	2:27:28 PM	NYSE	01511226141TRNY011
39	52.29	USD	2:27:28 PM	NYSE	01511226142TRNY011
100	52.26	USD	2:27:29 PM	ARCX	01511226162TRNY011
100	52.26	USD	2:27:49 PM	NYSE	01511226282TRNY011
100	52.26	USD	2:27:49 PM	NYSE	01511226283TRNY011
100	52.26	USD	2:27:49 PM	NYSE	01511226284TRNY011
55	52.24	USD	2:28:19 PM	BATS	01511226504TRNY011
55	52.29	USD	2:29:02 PM	NSDQ	01511227126TRNY011
47	52.29	USD	2:29:09 PM	NSDQ	01511227217TRNY011
45	52.29	USD	2:29:09 PM	NSDQ	01511227218TRNY011
53	52.29	USD	2:29:19 PM	NSDQ	01511227380TRNY011
55	52.29	USD	2:29:19 PM	NSDQ	01511227381TRNY011
100	52.29	USD	2:29:19 PM	NYSE	01511227382TRNY011
100	52.29	USD	2:29:19 PM	NYSE	01511227383TRNY011
3	52.29	USD	2:29:19 PM	NYSE	01511227384TRNY011
97	52.29	USD	2:29:19 PM	NYSE	01511227385TRNY011
97	52.29	USD	2:29:19 PM	NYSE	01511227386TRNY011
92	52.28	USD	2:29:27 PM	BATS	01511227493TRNY011
100	52.28	USD	2:29:28 PM	NYSE	01511227494TRNY011
100	52.28	USD	2:29:28 PM	NYSE	01511227495TRNY011
100	52.28	USD	2:29:28 PM	NYSE	01511227496TRNY011
8	52.28	USD	2:29:28 PM	BATS	01511227500TRNY011
100	52.28	USD	2:29:28 PM	NYSE	01511227501TRNY011
60	52.28	USD	2:29:28 PM	NYSE	01511227502TRNY011
10	52.28	USD	2:29:28 PM	NYSE	01511227503TRNY011
100	52.28	USD	2:29:28 PM	NYSE	01511227504TRNY011
40	52.28	USD	2:29:28 PM	NYSE	01511227505TRNY011
90	52.28	USD	2:29:28 PM	NYSE	01511227506TRNY011
43	52.29	USD	2:29:50 PM	NSDQ	01511227747TRNY011
98	52.3	USD	2:30:02 PM	NSDQ	01511228401TRNY011
98	52.3	USD	2:30:02 PM	NSDQ	01511228402TRNY011
2	52.3	USD	2:30:02 PM	NSDQ	01511228403TRNY011
100	52.3	USD	2:30:02 PM	ARCX	01511228405TRNY011
2	52.3	USD	2:30:02 PM	NSDQ	01511228406TRNY011
57	52.29	USD	2:30:10 PM	NSDQ	01511228568TRNY011
43	52.29	USD	2:30:10 PM	NSDQ	01511228569TRNY011
100	52.29	USD	2:30:26 PM	NYSE	01511228890TRNY011
100	52.29	USD	2:30:26 PM	NYSE	01511228891TRNY011
100	52.29	USD	2:30:26 PM	NYSE	01511228892TRNY011
100	52.28	USD	2:30:40 PM	IEXG	01511229200TRNY011
55	52.28	USD	2:30:40 PM	NSDQ	01511229201TRNY011
45	52.28	USD	2:30:40 PM	NSDQ	01511229202TRNY011
93	52.3	USD	2:31:28 PM	NSDQ	01511229979TRNY011
7	52.3	USD	2:31:28 PM	NSDQ	01511229980TRNY011
100	52.3	USD	2:31:28 PM	NYSE	01511229981TRNY011
100	52.3	USD	2:31:28 PM	NYSE	01511229982TRNY011
100	52.3	USD	2:31:28 PM	NYSE	01511229983TRNY011
100	52.3	USD	2:31:28 PM	NYSE	01511229984TRNY011
100	52.33	USD	2:31:57 PM	NYSE	01511230338TRNY011
100	52.33	USD	2:31:57 PM	NYSE	01511230339TRNY011
100	52.33	USD	2:31:57 PM	NYSE	01511230340TRNY011
100	52.33	USD	2:31:57 PM	NYSE	01511230341TRNY011
100	52.33	USD	2:32:10 PM	NYSE	01511230792TRNY011
200	52.4	USD	2:32:50 PM	NYSE	01511231694TRNY011
300	52.4	USD	2:32:50 PM	NYSE	01511231695TRNY011
1	52.41	USD	2:32:53 PM	NSDQ	01511231767TRNY011
99	52.41	USD	2:32:53 PM	NSDQ	01511231768TRNY011
1	52.41	USD	2:32:53 PM	NSDQ	01511231769TRNY011
100	52.41	USD	2:32:53 PM	NYSE	01511231770TRNY011
100	52.41	USD	2:32:53 PM	NYSE	01511231771TRNY011
99	52.41	USD	2:32:53 PM	NSDQ	01511231772TRNY011
51	52.4	USD	2:33:08 PM	NSDQ	01511232128TRNY011
100	52.43	USD	2:33:30 PM	NYSE	01511233029TRNY011
100	52.44	USD	2:33:37 PM	NYSE	01511233141TRNY011
100	52.44	USD	2:33:37 PM	NYSE	01511233142TRNY011
53	52.44	USD	2:33:37 PM	NYSE	01511233143TRNY011
100	52.44	USD	2:33:37 PM	NYSE	01511233144TRNY011
47	52.44	USD	2:33:37 PM	NYSE	01511233145TRNY011
100	52.43	USD	2:33:37 PM	NYSE	01511233147TRNY011
100	52.43	USD	2:33:37 PM	NYSE	01511233148TRNY011
100	52.42	USD	2:33:44 PM	NSDQ	01511233299TRNY011
52	52.4	USD	2:33:50 PM	ARCX	01511233390TRNY011
100	52.42	USD	2:34:19 PM	NSDQ	01511233750TRNY011
100	52.43	USD	2:34:19 PM	NYSE	01511233751TRNY011
300	52.43	USD	2:34:19 PM	NYSE	01511233752TRNY011
100	52.43	USD	2:34:19 PM	NYSE	01511233753TRNY011
100	52.4	USD	2:34:19 PM	NYSE	01511233754TRNY011
100	52.39	USD	2:34:30 PM	ARCX	01511233964TRNY011
100	52.39	USD	2:34:30 PM	IEXG	01511233965TRNY011
100	52.39	USD	2:34:40 PM	ARCX	01511234114TRNY011
100	52.38	USD	2:34:40 PM	IEXG	01511234115TRNY011
100	52.38	USD	2:34:40 PM	IEXG	01511234116TRNY011
16	52.38	USD	2:34:50 PM	NSDQ	01511234282TRNY011
8	52.38	USD	2:34:50 PM	NSDQ	01511234283TRNY011
84	52.38	USD	2:34:50 PM	NSDQ	01511234284TRNY011
92	52.38	USD	2:34:50 PM	NSDQ	01511234285TRNY011
82	52.32	USD	2:35:04 PM	NSDQ	01511234790TRNY011
18	52.32	USD	2:35:10 PM	NSDQ	01511234952TRNY011
100	52.32	USD	2:35:10 PM	NSDQ	01511234953TRNY011
22	52.31	USD	2:35:30 PM	NSDQ	01511235183TRNY011
100	52.31	USD	2:35:30 PM	IEXG	01511235184TRNY011
100	52.31	USD	2:35:30 PM	IEXG	01511235185TRNY011
28	52.31	USD	2:35:31 PM	NSDQ	01511235194TRNY011
50	52.31	USD	2:35:31 PM	NSDQ	01511235195TRNY011
42	52.3	USD	2:35:36 PM	NSDQ	01511235228TRNY011
46	52.3	USD	2:35:40 PM	NSDQ	01511235254TRNY011
58	52.3	USD	2:35:40 PM	NSDQ	01511235255TRNY011
85	52.3	USD	2:36:20 PM	NSDQ	01511235846TRNY011
85	52.31	USD	2:36:38 PM	ARCX	01511236624TRNY011
100	52.31	USD	2:36:38 PM	NYSE	01511236625TRNY011
78	52.3	USD	2:36:39 PM	NYSE	01511236641TRNY011
100	52.3	USD	2:36:39 PM	NYSE	01511236642TRNY011
100	52.3	USD	2:36:39 PM	NYSE	01511236643TRNY011
100	52.3	USD	2:36:39 PM	NYSE	01511236644TRNY011
100	52.3	USD	2:36:39 PM	NYSE	01511236645TRNY011
100	52.3	USD	2:36:39 PM	NYSE	01511236646TRNY011
15	52.3	USD	2:36:39 PM	NSDQ	01511236647TRNY011
22	52.3	USD	2:36:39 PM	NYSE	01511236648TRNY011
46	52.31	USD	2:36:46 PM	NSDQ	01511236732TRNY011
54	52.31	USD	2:36:46 PM	NSDQ	01511236736TRNY011
100	52.3	USD	2:36:46 PM	NYSE	01511236765TRNY011
100	52.3	USD	2:36:46 PM	NYSE	01511236766TRNY011
100	52.3	USD	2:36:46 PM	NYSE	01511236767TRNY011
100	52.3	USD	2:36:46 PM	NYSE	01511236768TRNY011
100	52.3	USD	2:36:46 PM	NYSE	01511236769TRNY011
96	52.28	USD	2:36:53 PM	NSDQ	01511236861TRNY011
4	52.28	USD	2:36:53 PM	NSDQ	01511236868TRNY011
100	52.28	USD	2:36:53 PM	ARCX	01511236869TRNY011
100	52.29	USD	2:38:17 PM	NYSE	01511238325TRNY011
79	52.28	USD	2:39:04 PM	ARCX	01511238913TRNY011
21	52.28	USD	2:39:04 PM	ARCX	01511238914TRNY011
100	52.28	USD	2:39:04 PM	NYSE	01511238915TRNY011
100	52.28	USD	2:39:04 PM	NYSE	01511238916TRNY011
100	52.28	USD	2:39:05 PM	NYSE	01511238928TRNY011
100	52.28	USD	2:39:05 PM	NYSE	01511238939TRNY011
100	52.28	USD	2:39:05 PM	NYSE	01511238940TRNY011
100	52.28	USD	2:39:05 PM	NYSE	01511238941TRNY011
100	52.28	USD	2:39:05 PM	ARCX	01511238942TRNY011
100	52.28	USD	2:39:05 PM	NYSE	01511238943TRNY011
81	52.27	USD	2:39:10 PM	NYSE	01511239037TRNY011
100	52.28	USD	2:39:44 PM	NYSE	01511239507TRNY011
100	52.28	USD	2:40:00 PM	ARCX	01511239632TRNY011
100	52.28	USD	2:40:24 PM	ARCX	01511240090TRNY011
100	52.28	USD	2:40:24 PM	ARCX	01511240091TRNY011
100	52.28	USD	2:40:30 PM	NSDQ	01511240145TRNY011
56	52.3	USD	2:41:30 PM	NSDQ	01511241433TRNY011
100	52.3	USD	2:41:30 PM	NSDQ	01511241434TRNY011
100	52.34	USD	2:42:00 PM	NYSE	01511242626TRNY011
100	52.34	USD	2:42:00 PM	NYSE	01511242627TRNY011
100	52.34	USD	2:42:00 PM	NYSE	01511242628TRNY011
100	52.34	USD	2:42:00 PM	NYSE	01511242629TRNY011
75	52.33	USD	2:42:00 PM	NYSE	01511242631TRNY011
100	52.33	USD	2:42:00 PM	NYSE	01511242632TRNY011
100	52.33	USD	2:42:00 PM	NYSE	01511242633TRNY011
25	52.33	USD	2:42:00 PM	NYSE	01511242634TRNY011
71	52.33	USD	2:42:00 PM	NYSE	01511242635TRNY011
100	52.33	USD	2:42:00 PM	IEXG	01511242630TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242641TRNY011
71	52.33	USD	2:42:01 PM	NYSE	01511242642TRNY011
29	52.33	USD	2:42:01 PM	NYSE	01511242643TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242645TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242647TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242648TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242649TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242650TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242675TRNY011
29	52.33	USD	2:42:01 PM	NYSE	01511242676TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242677TRNY011
50	52.33	USD	2:42:01 PM	NYSE	01511242679TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242681TRNY011
50	52.33	USD	2:42:01 PM	NYSE	01511242683TRNY011
25	52.33	USD	2:42:01 PM	NYSE	01511242685TRNY011
75	52.33	USD	2:42:01 PM	NYSE	01511242687TRNY011
25	52.33	USD	2:42:01 PM	NYSE	01511242688TRNY011
75	52.33	USD	2:42:01 PM	NYSE	01511242690TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242691TRNY011
75	52.33	USD	2:42:01 PM	NYSE	01511242692TRNY011
25	52.33	USD	2:42:01 PM	NYSE	01511242693TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242694TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242695TRNY011
100	52.33	USD	2:42:01 PM	NYSE	01511242696TRNY011
56	52.32	USD	2:42:02 PM	NSDQ	01511242714TRNY011
56	52.32	USD	2:42:02 PM	NSDQ	01511242715TRNY011
44	52.32	USD	2:42:02 PM	NSDQ	01511242716TRNY011
44	52.32	USD	2:42:02 PM	NSDQ	01511242717TRNY011
56	52.32	USD	2:42:02 PM	NSDQ	01511242718TRNY011
56	52.32	USD	2:42:02 PM	NSDQ	01511242719TRNY011
44	52.32	USD	2:42:02 PM	NSDQ	01511242720TRNY011
44	52.32	USD	2:42:02 PM	NSDQ	01511242722TRNY011
100	52.31	USD	2:42:40 PM	NSDQ	01511243140TRNY011
200	52.31	USD	2:42:40 PM	NYSE	01511243141TRNY011
100	52.29	USD	2:42:40 PM	NSDQ	01511243142TRNY011
100	52.31	USD	2:44:00 PM	NYSE	01511244144TRNY011
33	52.31	USD	2:44:00 PM	NYSE	01511244145TRNY011
67	52.31	USD	2:44:00 PM	NYSE	01511244146TRNY011
33	52.31	USD	2:44:00 PM	NYSE	01511244147TRNY011
100	52.31	USD	2:44:00 PM	NYSE	01511244148TRNY011
81	52.31	USD	2:44:23 PM	NYSE	01511244553TRNY011
100	52.31	USD	2:44:23 PM	BATS	01511244554TRNY011
100	52.31	USD	2:44:23 PM	NYSE	01511244555TRNY011
67	52.31	USD	2:44:23 PM	NYSE	01511244556TRNY011
19	52.31	USD	2:44:23 PM	NYSE	01511244557TRNY011
33	52.31	USD	2:44:23 PM	NYSE	01511244558TRNY011
100	52.3	USD	2:44:24 PM	IEXG	01511244580TRNY011
100	52.3	USD	2:44:25 PM	IEXG	01511244584TRNY011
100	52.3	USD	2:44:31 PM	NYSE	01511244632TRNY011
100	52.3	USD	2:44:31 PM	NYSE	01511244633TRNY011
100	52.3	USD	2:44:31 PM	NYSE	01511244634TRNY011
75	52.3	USD	2:44:31 PM	NYSE	01511244635TRNY011
25	52.3	USD	2:44:31 PM	NYSE	01511244636TRNY011
75	52.3	USD	2:44:31 PM	NYSE	01511244637TRNY011
75	52.3	USD	2:44:31 PM	NYSE	01511244638TRNY011
25	52.3	USD	2:44:31 PM	NYSE	01511244639TRNY011
75	52.3	USD	2:44:31 PM	NYSE	01511244640TRNY011
25	52.3	USD	2:44:31 PM	NYSE	01511244641TRNY011
25	52.3	USD	2:44:31 PM	NYSE	01511244642TRNY011
100	52.3	USD	2:44:31 PM	NYSE	01511244643TRNY011
80	52.29	USD	2:44:33 PM	NYSE	01511244661TRNY011
20	52.29	USD	2:44:33 PM	NYSE	01511244662TRNY011
100	52.28	USD	2:44:51 PM	NSDQ	01511245056TRNY011
100	52.26	USD	2:45:01 PM	NSDQ	01511245189TRNY011
100	52.33	USD	2:46:40 PM	NSDQ	01511246961TRNY011
100	52.32	USD	2:46:41 PM	NSDQ	01511247053TRNY011
100	52.32	USD	2:46:41 PM	NSDQ	01511247054TRNY011
100	52.32	USD	2:46:41 PM	NSDQ	01511247055TRNY011
100	52.32	USD	2:46:41 PM	NYSE	01511247056TRNY011
100	52.32	USD	2:46:41 PM	NYSE	01511247057TRNY011
68	52.32	USD	2:46:41 PM	NYSE	01511247058TRNY011
32	52.32	USD	2:46:41 PM	NYSE	01511247059TRNY011
32	52.32	USD	2:46:41 PM	NYSE	01511247060TRNY011
32	52.32	USD	2:46:41 PM	NYSE	01511247061TRNY011
68	52.32	USD	2:46:41 PM	NYSE	01511247062TRNY011
68	52.32	USD	2:46:41 PM	NYSE	01511247063TRNY011
100	52.31	USD	2:46:41 PM	NYSE	01511247064TRNY011
100	52.31	USD	2:46:41 PM	NYSE	01511247065TRNY011
100	52.31	USD	2:46:41 PM	NYSE	01511247066TRNY011
100	52.31	USD	2:46:41 PM	NYSE	01511247067TRNY011
100	52.31	USD	2:46:41 PM	NYSE	01511247068TRNY011
100	52.31	USD	2:46:44 PM	NYSE	01511247108TRNY011
100	52.31	USD	2:46:44 PM	NYSE	01511247109TRNY011
100	52.31	USD	2:46:44 PM	NYSE	01511247110TRNY011
100	52.31	USD	2:46:44 PM	NYSE	01511247111TRNY011
100	52.3	USD	2:46:44 PM	ARCX	01511247112TRNY011
12	52.33	USD	2:48:13 PM	NYSE	01511248084TRNY011
88	52.33	USD	2:48:13 PM	NYSE	01511248085TRNY011
3	52.33	USD	2:48:13 PM	NYSE	01511248080TRNY011
97	52.33	USD	2:48:13 PM	NYSE	01511248081TRNY011
100	52.33	USD	2:48:13 PM	NYSE	01511248082TRNY011
97	52.33	USD	2:48:13 PM	NYSE	01511248083TRNY011
3	52.33	USD	2:48:13 PM	NYSE	01511248086TRNY011
23	52.33	USD	2:48:13 PM	NYSE	01511248087TRNY011
100	52.33	USD	2:48:13 PM	NYSE	01511248088TRNY011
100	52.33	USD	2:48:13 PM	NYSE	01511248089TRNY011
43	52.33	USD	2:48:13 PM	NYSE	01511248090TRNY011
57	52.33	USD	2:48:13 PM	NYSE	01511248091TRNY011
63	52.33	USD	2:48:13 PM	NYSE	01511248092TRNY011
37	52.33	USD	2:48:13 PM	NYSE	01511248093TRNY011
77	52.33	USD	2:48:13 PM	NYSE	01511248094TRNY011
23	52.33	USD	2:48:13 PM	NYSE	01511248095TRNY011
77	52.33	USD	2:48:13 PM	NYSE	01511248096TRNY011
100	52.33	USD	2:48:13 PM	NYSE	01511248097TRNY011
100	52.33	USD	2:48:13 PM	NYSE	01511248098TRNY011
100	52.33	USD	2:48:13 PM	NYSE	01511248099TRNY011
82	52.33	USD	2:48:13 PM	NYSE	01511248100TRNY011
18	52.33	USD	2:48:13 PM	NYSE	01511248101TRNY011
100	52.33	USD	2:48:13 PM	NYSE	01511248102TRNY011
100	52.31	USD	2:48:25 PM	NSDQ	01511248236TRNY011
100	52.31	USD	2:48:25 PM	NYSE	01511248235TRNY011
100	52.31	USD	2:49:49 PM	NYSE	01511249033TRNY011
67	52.31	USD	2:49:53 PM	NSDQ	01511249148TRNY011
33	52.31	USD	2:49:53 PM	NSDQ	01511249149TRNY011
100	52.31	USD	2:49:53 PM	NYSE	01511249150TRNY011
100	52.31	USD	2:49:53 PM	NYSE	01511249151TRNY011
25	52.31	USD	2:49:53 PM	NYSE	01511249152TRNY011
100	52.31	USD	2:49:53 PM	NYSE	01511249153TRNY011
100	52.31	USD	2:49:53 PM	NYSE	01511249154TRNY011
25	52.31	USD	2:49:53 PM	NYSE	01511249155TRNY011
75	52.31	USD	2:49:53 PM	NYSE	01511249156TRNY011
25	52.31	USD	2:49:53 PM	NYSE	01511249157TRNY011
100	52.31	USD	2:49:53 PM	NYSE	01511249158TRNY011
75	52.31	USD	2:49:53 PM	NYSE	01511249159TRNY011
75	52.31	USD	2:49:53 PM	NYSE	01511249160TRNY011
43	52.31	USD	2:49:53 PM	NYSE	01511249161TRNY011
57	52.31	USD	2:49:53 PM	NYSE	01511249162TRNY011
12	52.3	USD	2:50:17 PM	ARCX	01511249612TRNY011
88	52.3	USD	2:50:17 PM	ARCX	01511249613TRNY011
100	52.3	USD	2:50:17 PM	NYSE	01511249614TRNY011
100	52.3	USD	2:50:17 PM	NYSE	01511249615TRNY011
100	52.3	USD	2:50:17 PM	NYSE	01511249616TRNY011
25	52.3	USD	2:50:17 PM	NYSE	01511249617TRNY011
75	52.3	USD	2:50:17 PM	NYSE	01511249618TRNY011
96	52.29	USD	2:50:19 PM	ARCX	01511249631TRNY011
4	52.29	USD	2:50:19 PM	ARCX	01511249633TRNY011
100	52.28	USD	2:50:40 PM	NYSE	01511249931TRNY011
98	52.28	USD	2:50:41 PM	NYSE	01511249936TRNY011
2	52.28	USD	2:50:41 PM	NYSE	01511249937TRNY011
52	52.26	USD	2:50:54 PM	NSDQ	01511250138TRNY011
100	52.26	USD	2:51:01 PM	MEMX	01511250224TRNY011
76	52.28	USD	2:51:53 PM	NYSE	01511250974TRNY011
24	52.28	USD	2:51:53 PM	NYSE	01511250975TRNY011
100	52.28	USD	2:51:53 PM	NYSE	01511250976TRNY011
12	52.28	USD	2:51:53 PM	NYSE	01511250986TRNY011
88	52.28	USD	2:51:53 PM	NYSE	01511250987TRNY011
50	52.28	USD	2:51:53 PM	NYSE	01511250977TRNY011
50	52.28	USD	2:51:53 PM	NYSE	01511250978TRNY011
50	52.28	USD	2:51:53 PM	NYSE	01511250979TRNY011
50	52.28	USD	2:51:53 PM	NYSE	01511250980TRNY011
100	52.28	USD	2:51:53 PM	NYSE	01511250981TRNY011
50	52.28	USD	2:51:53 PM	NYSE	01511250982TRNY011
50	52.28	USD	2:51:53 PM	NYSE	01511250983TRNY011
50	52.28	USD	2:51:53 PM	NYSE	01511250984TRNY011
50	52.28	USD	2:51:53 PM	NYSE	01511250985TRNY011
100	52.34	USD	2:54:34 PM	NYSE	01511253993TRNY011
100	52.34	USD	2:54:57 PM	NYSE	01511254240TRNY011
100	52.34	USD	2:54:57 PM	NYSE	01511254242TRNY011
90	52.34	USD	2:54:57 PM	NYSE	01511254241TRNY011
100	52.34	USD	2:54:57 PM	NYSE	01511254243TRNY011
100	52.34	USD	2:54:57 PM	NYSE	01511254244TRNY011
100	52.34	USD	2:54:57 PM	NYSE	01511254245TRNY011
40	52.34	USD	2:54:57 PM	NYSE	01511254246TRNY011
100	52.34	USD	2:54:57 PM	NYSE	01511254247TRNY011
100	52.34	USD	2:54:57 PM	NYSE	01511254248TRNY011
70	52.34	USD	2:54:57 PM	NYSE	01511254249TRNY011
86	52.34	USD	2:54:57 PM	NYSE	01511254250TRNY011
14	52.34	USD	2:54:57 PM	NYSE	01511254251TRNY011
65	52.34	USD	2:54:57 PM	NYSE	01511254252TRNY011
35	52.34	USD	2:54:57 PM	NYSE	01511254253TRNY011
65	52.34	USD	2:54:57 PM	NYSE	01511254254TRNY011
35	52.34	USD	2:54:57 PM	NYSE	01511254255TRNY011
10	52.34	USD	2:54:57 PM	NYSE	01511254256TRNY011
60	52.34	USD	2:54:57 PM	NYSE	01511254257TRNY011
100	52.34	USD	2:54:57 PM	NYSE	01511254258TRNY011
100	52.34	USD	2:54:57 PM	NYSE	01511254259TRNY011
130	52.34	USD	2:54:57 PM	NYSE	01511254260TRNY011
100	52.34	USD	2:54:57 PM	NYSE	01511254261TRNY011
100	52.33	USD	2:55:01 PM	NYSE	01511254331TRNY011
200	52.33	USD	2:55:01 PM	NYSE	01511254332TRNY011
200	52.33	USD	2:55:01 PM	NYSE	01511254333TRNY011
300	52.33	USD	2:55:01 PM	NYSE	01511254334TRNY011
500	52.33	USD	2:55:01 PM	NYSE	01511254335TRNY011
99	52.39	USD	2:56:09 PM	NYSE	01511255434TRNY011
99	52.39	USD	2:56:09 PM	NYSE	01511255435TRNY011
1	52.39	USD	2:56:09 PM	NYSE	01511255437TRNY011
99	52.39	USD	2:56:09 PM	NYSE	01511255439TRNY011
1	52.39	USD	2:56:09 PM	NYSE	01511255441TRNY011
99	52.39	USD	2:56:09 PM	NYSE	01511255443TRNY011
1	52.39	USD	2:56:09 PM	NYSE	01511255444TRNY011
99	52.39	USD	2:56:09 PM	NYSE	01511255445TRNY011
1	52.39	USD	2:56:09 PM	NYSE	01511255446TRNY011
99	52.39	USD	2:56:09 PM	NYSE	01511255447TRNY011
1	52.39	USD	2:56:09 PM	NYSE	01511255448TRNY011
99	52.39	USD	2:56:09 PM	NYSE	01511255449TRNY011
1	52.39	USD	2:56:09 PM	NYSE	01511255450TRNY011
1	52.39	USD	2:56:12 PM	NYSE	01511255485TRNY011
99	52.39	USD	2:56:12 PM	NYSE	01511255487TRNY011
1	52.39	USD	2:56:22 PM	NYSE	01511255596TRNY011
51	52.44	USD	2:57:51 PM	NYSE	01511256659TRNY011
43	52.44	USD	2:57:51 PM	NYSE	01511256661TRNY011
57	52.44	USD	2:57:51 PM	NYSE	01511256663TRNY011
43	52.44	USD	2:57:51 PM	NYSE	01511256665TRNY011
57	52.44	USD	2:57:51 PM	NYSE	01511256667TRNY011
100	52.44	USD	2:57:51 PM	NYSE	01511256669TRNY011
100	52.44	USD	2:57:51 PM	NYSE	01511256672TRNY011
100	52.44	USD	2:57:51 PM	NYSE	01511256673TRNY011
51	52.44	USD	2:57:51 PM	NYSE	01511256674TRNY011
51	52.44	USD	2:57:51 PM	NYSE	01511256675TRNY011
49	52.44	USD	2:57:51 PM	NYSE	01511256676TRNY011
49	52.44	USD	2:57:51 PM	NYSE	01511256678TRNY011
49	52.44	USD	2:57:51 PM	NYSE	01511256680TRNY011
29	52.43	USD	2:57:55 PM	NYSE	01511256743TRNY011
97	52.43	USD	2:57:55 PM	NYSE	01511256744TRNY011
71	52.43	USD	2:57:55 PM	NYSE	01511256745TRNY011
25	52.43	USD	2:57:55 PM	NYSE	01511256746TRNY011
100	52.43	USD	2:57:55 PM	NYSE	01511256747TRNY011
25	52.43	USD	2:57:55 PM	NYSE	01511256748TRNY011
25	52.43	USD	2:57:55 PM	NYSE	01511256749TRNY011
75	52.43	USD	2:57:55 PM	NYSE	01511256750TRNY011
3	52.43	USD	2:57:55 PM	NYSE	01511256751TRNY011
97	52.43	USD	2:57:55 PM	NYSE	01511256752TRNY011
54	52.43	USD	2:57:55 PM	NYSE	01511256753TRNY011
46	52.43	USD	2:57:55 PM	NYSE	01511256754TRNY011
100	52.43	USD	2:57:55 PM	NYSE	01511256755TRNY011
100	52.43	USD	2:57:55 PM	NYSE	01511256756TRNY011
100	52.43	USD	2:57:55 PM	NYSE	01511256757TRNY011
75	52.43	USD	2:57:55 PM	NYSE	01511256758TRNY011
100	52.43	USD	2:57:55 PM	NYSE	01511256759TRNY011
75	52.43	USD	2:57:55 PM	NYSE	01511256760TRNY011
100	52.43	USD	2:57:55 PM	NYSE	01511256761TRNY011
25	52.43	USD	2:57:55 PM	NYSE	01511256762TRNY011
75	52.43	USD	2:57:55 PM	NYSE	01511256763TRNY011
100	52.43	USD	2:57:55 PM	NYSE	01511256764TRNY011
100	52.43	USD	2:57:55 PM	NYSE	01511256765TRNY011
100	52.43	USD	2:57:55 PM	NYSE	01511256766TRNY011
3	52.43	USD	2:57:55 PM	NYSE	01511256767TRNY011
100	52.45	USD	2:58:43 PM	ARCX	01511257622TRNY011
100	52.45	USD	2:58:43 PM	NYSE	01511257623TRNY011
100	52.45	USD	2:58:43 PM	NYSE	01511257624TRNY011
100	52.44	USD	2:59:08 PM	NYSE	01511257933TRNY011
100	52.44	USD	2:59:08 PM	NYSE	01511257934TRNY011
100	52.44	USD	2:59:08 PM	NYSE	01511257935TRNY011
100	52.44	USD	2:59:08 PM	NYSE	01511257936TRNY011
100	52.44	USD	2:59:08 PM	NYSE	01511257937TRNY011
200	52.44	USD	2:59:08 PM	NYSE	01511257938TRNY011
100	52.44	USD	2:59:08 PM	NYSE	01511257939TRNY011
100	52.43	USD	2:59:13 PM	EDGX	01511258045TRNY011
93	52.43	USD	2:59:13 PM	NYSE	01511258046TRNY011
95	52.43	USD	2:59:13 PM	NYSE	01511258047TRNY011
5	52.43	USD	2:59:13 PM	NYSE	01511258048TRNY011
93	52.43	USD	2:59:13 PM	NYSE	01511258049TRNY011
7	52.43	USD	2:59:13 PM	NYSE	01511258050TRNY011
7	52.43	USD	2:59:13 PM	NYSE	01511258051TRNY011
100	52.46	USD	3:00:15 PM	NSDQ	01511259655TRNY011
100	52.53	USD	3:00:54 PM	NYSE	01511261116TRNY011
150	52.53	USD	3:00:54 PM	NYSE	01511261117TRNY011
100	52.53	USD	3:00:56 PM	NYSE	01511261164TRNY011
200	52.53	USD	3:00:56 PM	NYSE	01511261165TRNY011
100	52.53	USD	3:00:56 PM	NSDQ	01511261167TRNY011
50	52.53	USD	3:00:56 PM	NYSE	01511261168TRNY011
200	52.53	USD	3:00:56 PM	NSDQ	01511261169TRNY011
200	52.53	USD	3:00:56 PM	NYSE	01511261170TRNY011
400	52.53	USD	3:00:56 PM	NYSE	01511261171TRNY011
100	52.53	USD	3:00:56 PM	NYSE	01511261180TRNY011
24	52.52	USD	3:00:56 PM	NSDQ	01511261172TRNY011
76	52.52	USD	3:00:56 PM	NSDQ	01511261173TRNY011
93	52.53	USD	3:00:56 PM	NSDQ	01511261174TRNY011
7	52.53	USD	3:00:56 PM	NSDQ	01511261175TRNY011
100	52.52	USD	3:00:56 PM	ARCX	01511261179TRNY011
100	52.58	USD	3:01:24 PM	NYSE	01511261753TRNY011
100	52.58	USD	3:01:24 PM	NYSE	01511261754TRNY011
100	52.58	USD	3:01:24 PM	NYSE	01511261755TRNY011
100	52.58	USD	3:01:24 PM	NYSE	01511261756TRNY011
100	52.61	USD	3:01:45 PM	NSDQ	01511262281TRNY011
72	52.59	USD	3:02:07 PM	NYSE	01511262679TRNY011
100	52.59	USD	3:02:07 PM	NSDQ	01511262680TRNY011
100	52.59	USD	3:02:07 PM	NYSE	01511262682TRNY011
100	52.59	USD	3:02:07 PM	NSDQ	01511262684TRNY011
200	52.59	USD	3:02:07 PM	NSDQ	01511262686TRNY011
100	52.59	USD	3:02:07 PM	NYSE	01511262688TRNY011
100	52.59	USD	3:02:07 PM	NYSE	01511262689TRNY011
28	52.59	USD	3:02:07 PM	NYSE	01511262690TRNY011
100	52.59	USD	3:02:07 PM	NSDQ	01511262681TRNY011
24	52.59	USD	3:02:07 PM	NSDQ	01511262683TRNY011
76	52.59	USD	3:02:07 PM	NSDQ	01511262685TRNY011
100	52.59	USD	3:02:07 PM	NSDQ	01511262687TRNY011
40	52.6	USD	3:02:25 PM	NSDQ	01511263022TRNY011
60	52.6	USD	3:02:25 PM	NSDQ	01511263023TRNY011
100	52.6	USD	3:02:25 PM	NSDQ	01511263024TRNY011
75	52.59	USD	3:02:46 PM	NYSE	01511263392TRNY011
100	52.59	USD	3:02:46 PM	NYSE	01511263393TRNY011
25	52.59	USD	3:02:46 PM	NYSE	01511263394TRNY011
100	52.59	USD	3:02:46 PM	NYSE	01511263395TRNY011
100	52.65	USD	3:03:20 PM	NSDQ	01511264167TRNY011
100	52.65	USD	3:03:20 PM	NSDQ	01511264168TRNY011
100	52.65	USD	3:03:20 PM	NSDQ	01511264169TRNY011
100	52.65	USD	3:03:20 PM	NSDQ	01511264170TRNY011
100	52.65	USD	3:03:20 PM	NSDQ	01511264171TRNY011
100	52.65	USD	3:03:20 PM	NSDQ	01511264172TRNY011
100	52.64	USD	3:03:20 PM	NSDQ	01511264173TRNY011
86	52.7	USD	3:04:46 PM	NYSE	01511265910TRNY011
100	52.7	USD	3:04:46 PM	NYSE	01511265911TRNY011
86	52.7	USD	3:04:46 PM	NYSE	01511265912TRNY011
100	52.7	USD	3:04:46 PM	NYSE	01511265913TRNY011
86	52.7	USD	3:04:46 PM	NYSE	01511265914TRNY011
100	52.7	USD	3:04:46 PM	NYSE	01511265915TRNY011
100	52.7	USD	3:04:46 PM	NYSE	01511265916TRNY011
100	52.7	USD	3:04:46 PM	NYSE	01511265917TRNY011
42	52.7	USD	3:04:46 PM	NYSE	01511265918TRNY011
100	52.69	USD	3:04:46 PM	NSDQ	01511265919TRNY011
100	52.69	USD	3:04:46 PM	NSDQ	01511265920TRNY011
113	52.7	USD	3:05:12 PM	NSDQ	01511266504TRNY011
100	52.7	USD	3:05:12 PM	NSDQ	01511266505TRNY011
87	52.7	USD	3:05:12 PM	NSDQ	01511266506TRNY011
9	52.69	USD	3:05:12 PM	NYSE	01511266507TRNY011
6	52.69	USD	3:05:12 PM	NYSE	01511266508TRNY011
10	52.69	USD	3:05:12 PM	NYSE	01511266509TRNY011
75	52.69	USD	3:05:12 PM	NYSE	01511266510TRNY011
72	52.68	USD	3:05:12 PM	NSDQ	01511266512TRNY011
28	52.68	USD	3:05:12 PM	NSDQ	01511266513TRNY011
87	52.68	USD	3:05:12 PM	ARCX	01511266515TRNY011
13	52.68	USD	3:05:12 PM	ARCX	01511266516TRNY011
23	52.68	USD	3:05:51 PM	NYSE	01511267686TRNY011
27	52.68	USD	3:05:51 PM	NYSE	01511267687TRNY011
73	52.68	USD	3:05:51 PM	NYSE	01511267688TRNY011
98	52.68	USD	3:05:51 PM	NYSE	01511267689TRNY011
100	52.68	USD	3:05:51 PM	NSDQ	01511267690TRNY011
100	52.68	USD	3:05:51 PM	NYSE	01511267691TRNY011
47	52.68	USD	3:05:51 PM	NYSE	01511267692TRNY011
30	52.68	USD	3:05:51 PM	NYSE	01511267693TRNY011
100	52.68	USD	3:05:51 PM	NYSE	01511267694TRNY011
2	52.68	USD	3:05:51 PM	NYSE	01511267695TRNY011
100	52.67	USD	3:06:23 PM	NYSE	01511268444TRNY011
100	52.67	USD	3:06:23 PM	NYSE	01511268445TRNY011
100	52.67	USD	3:06:23 PM	NSDQ	01511268446TRNY011
100	52.67	USD	3:06:23 PM	NSDQ	01511268447TRNY011
200	52.67	USD	3:06:23 PM	NYSE	01511268448TRNY011
14	52.67	USD	3:06:23 PM	NYSE	01511268449TRNY011
86	52.67	USD	3:06:23 PM	NYSE	01511268450TRNY011
100	52.67	USD	3:06:23 PM	NYSE	01511268451TRNY011
200	52.67	USD	3:06:23 PM	NYSE	01511268452TRNY011
96	52.65	USD	3:06:26 PM	NYSE	01511268594TRNY011
4	52.65	USD	3:06:26 PM	NYSE	01511268596TRNY011
47	52.61	USD	3:06:32 PM	NSDQ	01511268687TRNY011
33	52.61	USD	3:06:32 PM	NSDQ	01511268688TRNY011
20	52.61	USD	3:06:32 PM	NSDQ	01511268692TRNY011
100	52.61	USD	3:06:59 PM	NYSE	01511269063TRNY011
100	52.61	USD	3:06:59 PM	NYSE	01511269064TRNY011
61	52.61	USD	3:06:59 PM	NYSE	01511269065TRNY011
39	52.61	USD	3:06:59 PM	NYSE	01511269066TRNY011
39	52.61	USD	3:06:59 PM	NYSE	01511269067TRNY011
61	52.61	USD	3:06:59 PM	NYSE	01511269068TRNY011
78	52.61	USD	3:06:59 PM	NYSE	01511269069TRNY011
22	52.61	USD	3:06:59 PM	NYSE	01511269070TRNY011
100	52.59	USD	3:07:30 PM	ARCX	01511269492TRNY011
100	52.59	USD	3:07:30 PM	NYSE	01511269493TRNY011
100	52.59	USD	3:07:30 PM	NYSE	01511269494TRNY011
100	52.59	USD	3:07:30 PM	NYSE	01511269495TRNY011
100	52.59	USD	3:07:30 PM	NYSE	01511269496TRNY011
78	52.6	USD	3:08:04 PM	NSDQ	01511270226TRNY011
100	52.58	USD	3:08:15 PM	NSDQ	01511270419TRNY011
85	52.58	USD	3:08:15 PM	NSDQ	01511270420TRNY011
100	52.58	USD	3:08:15 PM	NYSE	01511270422TRNY011
14	52.61	USD	3:09:21 PM	NSDQ	01511271396TRNY011
86	52.61	USD	3:09:21 PM	NSDQ	01511271397TRNY011
100	52.61	USD	3:09:21 PM	NYSE	01511271399TRNY011
100	52.61	USD	3:09:21 PM	NYSE	01511271401TRNY011
100	52.61	USD	3:09:21 PM	NYSE	01511271403TRNY011
100	52.61	USD	3:09:21 PM	NYSE	01511271404TRNY011
100	52.61	USD	3:09:21 PM	NYSE	01511271405TRNY011
100	52.61	USD	3:09:21 PM	NYSE	01511271406TRNY011
25	52.61	USD	3:09:21 PM	NYSE	01511271407TRNY011
75	52.61	USD	3:09:21 PM	NYSE	01511271409TRNY011
100	52.65	USD	3:09:56 PM	NYSE	01511272343TRNY011
100	52.65	USD	3:09:56 PM	NYSE	01511272344TRNY011
72	52.65	USD	3:09:56 PM	NYSE	01511272345TRNY011
28	52.65	USD	3:09:56 PM	NYSE	01511272346TRNY011
100	52.65	USD	3:10:21 PM	NSDQ	01511272987TRNY011
25	52.65	USD	3:10:21 PM	NSDQ	01511272989TRNY011
75	52.65	USD	3:10:21 PM	NSDQ	01511272991TRNY011
55	52.64	USD	3:10:21 PM	NSDQ	01511273061TRNY011
14	52.64	USD	3:10:21 PM	NSDQ	01511273068TRNY011
6	52.64	USD	3:10:23 PM	NSDQ	01511273120TRNY011
69	52.64	USD	3:10:39 PM	NSDQ	01511273426TRNY011
25	52.64	USD	3:10:39 PM	NSDQ	01511273514TRNY011
100	52.64	USD	3:10:39 PM	NSDQ	01511273516TRNY011
200	52.64	USD	3:10:39 PM	NSDQ	01511273428TRNY011
100	52.64	USD	3:10:39 PM	NSDQ	01511273432TRNY011
101	52.64	USD	3:10:39 PM	NSDQ	01511273437TRNY011
26	52.64	USD	3:10:39 PM	NSDQ	01511273508TRNY011
73	52.64	USD	3:10:39 PM	NSDQ	01511273512TRNY011
75	52.64	USD	3:10:39 PM	NSDQ	01511273518TRNY011
25	52.64	USD	3:10:39 PM	NSDQ	01511273520TRNY011
100	52.64	USD	3:10:39 PM	NSDQ	01511273521TRNY011
1	52.63	USD	3:10:39 PM	NYSE	01511273523TRNY011
99	52.63	USD	3:10:40 PM	NYSE	01511273612TRNY011
100	52.63	USD	3:10:40 PM	NYSE	01511273613TRNY011
53	52.63	USD	3:10:40 PM	NYSE	01511273614TRNY011
22	52.63	USD	3:10:40 PM	NYSE	01511273615TRNY011
22	52.63	USD	3:10:40 PM	NYSE	01511273616TRNY011
22	52.63	USD	3:10:40 PM	NYSE	01511273617TRNY011
78	52.63	USD	3:10:40 PM	NYSE	01511273618TRNY011
22	52.63	USD	3:10:40 PM	NYSE	01511273619TRNY011
47	52.63	USD	3:10:40 PM	NYSE	01511273620TRNY011
78	52.63	USD	3:10:40 PM	NYSE	01511273621TRNY011
78	52.63	USD	3:10:40 PM	NYSE	01511273622TRNY011
78	52.63	USD	3:10:40 PM	NYSE	01511273623TRNY011
100	52.62	USD	3:10:52 PM	ARCX	01511273796TRNY011
100	52.63	USD	3:11:01 PM	ARCX	01511273910TRNY011
75	52.63	USD	3:11:16 PM	EDGX	01511274086TRNY011
25	52.63	USD	3:11:16 PM	EDGX	01511274092TRNY011
100	52.63	USD	3:11:16 PM	NSDQ	01511274096TRNY011
100	52.62	USD	3:11:16 PM	ARCX	01511274167TRNY011
100	52.62	USD	3:11:16 PM	NSDQ	01511274169TRNY011
72	52.61	USD	3:11:19 PM	ARCX	01511274359TRNY011
28	52.61	USD	3:11:19 PM	ARCX	01511274360TRNY011
23	52.63	USD	3:12:10 PM	NSDQ	01511275299TRNY011
100	52.63	USD	3:12:10 PM	NSDQ	01511275300TRNY011
100	52.63	USD	3:12:10 PM	NSDQ	01511275301TRNY011
100	52.63	USD	3:12:10 PM	NSDQ	01511275302TRNY011
100	52.63	USD	3:12:10 PM	NSDQ	01511275303TRNY011
100	52.63	USD	3:12:10 PM	NSDQ	01511275304TRNY011
78	52.63	USD	3:12:10 PM	NSDQ	01511275305TRNY011
75	52.63	USD	3:12:10 PM	NSDQ	01511275306TRNY011
87	52.63	USD	3:12:10 PM	NSDQ	01511275307TRNY011
13	52.63	USD	3:12:10 PM	NSDQ	01511275308TRNY011
62	52.63	USD	3:12:10 PM	NSDQ	01511275309TRNY011
38	52.63	USD	3:12:10 PM	NSDQ	01511275310TRNY011
22	52.63	USD	3:12:10 PM	NSDQ	01511275311TRNY011
2	52.63	USD	3:12:10 PM	NSDQ	01511275312TRNY011
98	52.63	USD	3:12:10 PM	NSDQ	01511275313TRNY011
2	52.63	USD	3:12:10 PM	NSDQ	01511275314TRNY011
100	52.63	USD	3:12:34 PM	EDGX	01511275609TRNY011
100	52.63	USD	3:12:34 PM	NSDQ	01511275610TRNY011
30	52.68	USD	3:12:59 PM	NSDQ	01511275944TRNY011
100	52.69	USD	3:13:27 PM	NSDQ	01511276388TRNY011
252	52.69	USD	3:13:27 PM	NSDQ	01511276390TRNY011
48	52.69	USD	3:13:27 PM	NSDQ	01511276392TRNY011
100	52.68	USD	3:13:37 PM	NSDQ	01511276636TRNY011
100	52.68	USD	3:13:37 PM	NSDQ	01511276639TRNY011
170	52.68	USD	3:13:37 PM	NSDQ	01511276642TRNY011
44	52.68	USD	3:13:37 PM	NSDQ	01511276645TRNY011
56	52.68	USD	3:13:37 PM	NSDQ	01511276648TRNY011
44	52.68	USD	3:13:37 PM	NSDQ	01511276650TRNY011
31	52.68	USD	3:13:37 PM	NSDQ	01511276652TRNY011
86	52.68	USD	3:13:37 PM	NSDQ	01511276654TRNY011
69	52.68	USD	3:13:37 PM	NSDQ	01511276657TRNY011
31	52.68	USD	3:13:37 PM	NSDQ	01511276659TRNY011
100	52.68	USD	3:13:37 PM	NSDQ	01511276661TRNY011
69	52.68	USD	3:13:37 PM	NSDQ	01511276663TRNY011
69	52.68	USD	3:13:37 PM	NSDQ	01511276665TRNY011
31	52.68	USD	3:13:37 PM	NSDQ	01511276668TRNY011
15	52.67	USD	3:13:44 PM	NSDQ	01511276759TRNY011
2	52.67	USD	3:13:44 PM	NSDQ	01511276760TRNY011
10	52.67	USD	3:13:44 PM	NSDQ	01511276761TRNY011
50	52.67	USD	3:13:44 PM	NSDQ	01511276762TRNY011
23	52.67	USD	3:13:44 PM	NSDQ	01511276765TRNY011
10	52.7	USD	3:14:28 PM	NYSE	01511277382TRNY011
63	52.7	USD	3:14:28 PM	NYSE	01511277383TRNY011
27	52.7	USD	3:14:28 PM	NYSE	01511277384TRNY011
10	52.7	USD	3:14:28 PM	NSDQ	01511277385TRNY011
100	52.7	USD	3:14:28 PM	NSDQ	01511277388TRNY011
44	52.7	USD	3:14:28 PM	NSDQ	01511277389TRNY011
56	52.7	USD	3:14:28 PM	NSDQ	01511277390TRNY011
100	52.7	USD	3:14:28 PM	NYSE	01511277391TRNY011
100	52.7	USD	3:14:28 PM	NSDQ	01511277386TRNY011
90	52.7	USD	3:14:28 PM	NSDQ	01511277387TRNY011
100	52.69	USD	3:14:28 PM	ARCX	01511277392TRNY011
100	52.69	USD	3:14:40 PM	ARCX	01511277531TRNY011
100	52.73	USD	3:16:55 PM	NYSE	01511280451TRNY011
2	52.73	USD	3:16:55 PM	NSDQ	01511280445TRNY011
100	52.73	USD	3:16:55 PM	NSDQ	01511280446TRNY011
98	52.73	USD	3:16:55 PM	NSDQ	01511280447TRNY011
10	52.73	USD	3:16:55 PM	NSDQ	01511280448TRNY011
100	52.73	USD	3:16:55 PM	NSDQ	01511280449TRNY011
90	52.73	USD	3:16:55 PM	NSDQ	01511280450TRNY011
445	52.73	USD	3:16:55 PM	NSDQ	01511280452TRNY011
100	52.73	USD	3:16:55 PM	NSDQ	01511280453TRNY011
48	52.73	USD	3:16:55 PM	NSDQ	01511280454TRNY011
52	52.73	USD	3:16:55 PM	NSDQ	01511280455TRNY011
186	52.73	USD	3:16:55 PM	NSDQ	01511280456TRNY011
186	52.73	USD	3:16:55 PM	NSDQ	01511280457TRNY011
323	52.73	USD	3:16:55 PM	NSDQ	01511280458TRNY011
243	52.73	USD	3:16:55 PM	NSDQ	01511280459TRNY011
117	52.73	USD	3:16:55 PM	NSDQ	01511280460TRNY011
100	52.73	USD	3:16:55 PM	NSDQ	01511280461TRNY011
100	52.79	USD	3:17:11 PM	NYSE	01511280751TRNY011
75	52.79	USD	3:17:35 PM	NSDQ	01511281175TRNY011
100	52.79	USD	3:17:35 PM	NSDQ	01511281176TRNY011
200	52.79	USD	3:17:35 PM	NSDQ	01511281177TRNY011
7	52.79	USD	3:17:35 PM	NYSE	01511281178TRNY011
4	52.79	USD	3:17:43 PM	NSDQ	01511281288TRNY011
93	52.79	USD	3:17:45 PM	NYSE	01511281320TRNY011
75	52.79	USD	3:18:01 PM	NSDQ	01511281905TRNY011
4	52.79	USD	3:18:01 PM	NSDQ	01511281906TRNY011
100	52.8	USD	3:18:01 PM	ARCX	01511281907TRNY011
96	52.79	USD	3:18:01 PM	NSDQ	01511281909TRNY011
100	52.79	USD	3:18:01 PM	NSDQ	01511281910TRNY011
100	52.8	USD	3:18:01 PM	BATS	01511281911TRNY011
33	52.78	USD	3:18:01 PM	NSDQ	01511281908TRNY011
18	52.79	USD	3:18:01 PM	NSDQ	01511281912TRNY011
50	52.79	USD	3:18:01 PM	NSDQ	01511281913TRNY011
32	52.79	USD	3:18:01 PM	NSDQ	01511281914TRNY011
43	52.79	USD	3:18:01 PM	NSDQ	01511281915TRNY011
100	52.79	USD	3:18:01 PM	NSDQ	01511281916TRNY011
100	52.79	USD	3:18:01 PM	NYSE	01511281917TRNY011
167	52.78	USD	3:18:01 PM	NSDQ	01511281918TRNY011
200	52.78	USD	3:18:01 PM	NYSE	01511281919TRNY011
100	52.79	USD	3:18:01 PM	NSDQ	01511281920TRNY011
91	52.79	USD	3:18:01 PM	NSDQ	01511281921TRNY011
57	52.79	USD	3:18:01 PM	NSDQ	01511281922TRNY011
134	52.79	USD	3:18:01 PM	NSDQ	01511281923TRNY011
100	52.76	USD	3:18:11 PM	NSDQ	01511282146TRNY011
100	52.78	USD	3:18:34 PM	ARCX	01511282485TRNY011
100	52.78	USD	3:18:34 PM	NSDQ	01511282486TRNY011
100	52.78	USD	3:18:34 PM	NSDQ	01511282487TRNY011
100	52.78	USD	3:18:34 PM	NSDQ	01511282488TRNY011
75	52.78	USD	3:18:34 PM	NSDQ	01511282489TRNY011
25	52.78	USD	3:18:34 PM	NSDQ	01511282490TRNY011
100	52.77	USD	3:19:16 PM	IEXG	01511283163TRNY011
100	52.77	USD	3:19:16 PM	NSDQ	01511283164TRNY011
65	52.77	USD	3:19:16 PM	NSDQ	01511283165TRNY011
100	52.77	USD	3:19:16 PM	NSDQ	01511283166TRNY011
12	52.77	USD	3:19:16 PM	NSDQ	01511283167TRNY011
14	52.77	USD	3:19:16 PM	NSDQ	01511283168TRNY011
33	52.77	USD	3:19:16 PM	NSDQ	01511283169TRNY011
67	52.77	USD	3:19:16 PM	NSDQ	01511283170TRNY011
88	52.77	USD	3:19:16 PM	NSDQ	01511283171TRNY011
21	52.77	USD	3:19:16 PM	NSDQ	01511283172TRNY011
100	52.77	USD	3:19:16 PM	NSDQ	01511283173TRNY011
100	52.76	USD	3:19:26 PM	ARCX	01511283310TRNY011
100	52.76	USD	3:19:26 PM	IEXG	01511283311TRNY011
200	52.81	USD	3:20:54 PM	NSDQ	01511285068TRNY011
100	52.81	USD	3:20:54 PM	ARCX	01511285069TRNY011
200	52.81	USD	3:20:54 PM	NYSE	01511285070TRNY011
100	52.81	USD	3:20:54 PM	NYSE	01511285071TRNY011
300	52.81	USD	3:20:54 PM	NYSE	01511285072TRNY011
200	52.8	USD	3:20:54 PM	NYSE	01511285073TRNY011
100	52.81	USD	3:20:54 PM	ARCX	01511285075TRNY011
100	52.8	USD	3:20:54 PM	NSDQ	01511285074TRNY011
100	52.79	USD	3:20:54 PM	NYSE	01511285076TRNY011
100	52.79	USD	3:20:54 PM	NYSE	01511285077TRNY011
100	52.79	USD	3:20:54 PM	NSDQ	01511285078TRNY011
100	52.79	USD	3:20:54 PM	NSDQ	01511285079TRNY011
46	52.78	USD	3:21:15 PM	NYSE	01511285583TRNY011
100	52.78	USD	3:21:15 PM	NYSE	01511285584TRNY011
46	52.78	USD	3:21:15 PM	NYSE	01511285585TRNY011
100	52.78	USD	3:21:15 PM	NYSE	01511285586TRNY011
54	52.78	USD	3:21:15 PM	NYSE	01511285587TRNY011
54	52.78	USD	3:21:15 PM	NYSE	01511285588TRNY011
100	52.75	USD	3:21:42 PM	NYSE	01511285986TRNY011
100	52.79	USD	3:23:01 PM	NSDQ	01511287528TRNY011
100	52.79	USD	3:23:01 PM	NSDQ	01511287529TRNY011
100	52.79	USD	3:23:01 PM	NSDQ	01511287531TRNY011
100	52.79	USD	3:23:01 PM	ARCX	01511287530TRNY011
100	52.79	USD	3:23:01 PM	NYSE	01511287532TRNY011
100	52.79	USD	3:23:01 PM	NYSE	01511287533TRNY011
100	52.79	USD	3:23:01 PM	NYSE	01511287535TRNY011
100	52.79	USD	3:23:01 PM	NYSE	01511287537TRNY011
100	52.79	USD	3:23:01 PM	NYSE	01511287538TRNY011
49	52.79	USD	3:23:01 PM	NYSE	01511287539TRNY011
51	52.79	USD	3:23:01 PM	NYSE	01511287540TRNY011
100	52.79	USD	3:23:01 PM	NYSE	01511287541TRNY011
100	52.78	USD	3:23:01 PM	NYSE	01511287534TRNY011
100	52.78	USD	3:23:01 PM	NYSE	01511287536TRNY011
100	52.78	USD	3:23:01 PM	NYSE	01511287542TRNY011
41	52.78	USD	3:23:01 PM	NYSE	01511287543TRNY011
75	52.78	USD	3:23:01 PM	NYSE	01511287544TRNY011
25	52.78	USD	3:23:01 PM	NYSE	01511287545TRNY011
100	52.78	USD	3:23:01 PM	NYSE	01511287546TRNY011
100	52.78	USD	3:23:01 PM	NYSE	01511287547TRNY011
43	52.78	USD	3:23:01 PM	NYSE	01511287548TRNY011
57	52.78	USD	3:23:01 PM	NYSE	01511287549TRNY011
18	52.78	USD	3:23:01 PM	NYSE	01511287550TRNY011
41	52.78	USD	3:23:01 PM	NYSE	01511287551TRNY011
135	52.78	USD	3:23:01 PM	NYSE	01511287552TRNY011
65	52.78	USD	3:23:01 PM	NYSE	01511287553TRNY011
100	52.77	USD	3:23:11 PM	ARCX	01511287805TRNY011
100	52.77	USD	3:23:21 PM	NYSE	01511288122TRNY011
200	52.77	USD	3:23:21 PM	NYSE	01511288123TRNY011
8	52.77	USD	3:24:10 PM	NSDQ	01511288956TRNY011
87	52.77	USD	3:24:10 PM	NYSE	01511288957TRNY011
92	52.77	USD	3:24:10 PM	NSDQ	01511288958TRNY011
100	52.77	USD	3:24:10 PM	NYSE	01511288959TRNY011
100	52.77	USD	3:24:10 PM	NYSE	01511288960TRNY011
100	52.77	USD	3:24:10 PM	NYSE	01511288961TRNY011
13	52.77	USD	3:24:10 PM	NYSE	01511288962TRNY011
12	52.77	USD	3:24:10 PM	NYSE	01511288963TRNY011
88	52.77	USD	3:24:10 PM	NYSE	01511288964TRNY011
75	52.77	USD	3:24:10 PM	NYSE	01511288965TRNY011
13	52.77	USD	3:24:10 PM	NYSE	01511288966TRNY011
12	52.77	USD	3:24:10 PM	NYSE	01511288967TRNY011
88	52.77	USD	3:24:10 PM	NYSE	01511288968TRNY011
12	52.77	USD	3:24:10 PM	NYSE	01511288969TRNY011
88	52.77	USD	3:24:10 PM	NYSE	01511288970TRNY011
12	52.77	USD	3:24:10 PM	NYSE	01511288971TRNY011
74	52.76	USD	3:24:10 PM	NYSE	01511289019TRNY011
26	52.76	USD	3:24:10 PM	NYSE	01511289020TRNY011
100	52.76	USD	3:24:10 PM	ARCX	01511289021TRNY011
67	52.75	USD	3:25:12 PM	NYSE	01511290123TRNY011
24	52.75	USD	3:25:12 PM	NYSE	01511290124TRNY011
100	52.75	USD	3:25:12 PM	BATS	01511290125TRNY011
80	52.75	USD	3:25:18 PM	ARCX	01511290206TRNY011
20	52.75	USD	3:25:28 PM	ARCX	01511290319TRNY011
100	52.75	USD	3:25:28 PM	NYSE	01511290320TRNY011
76	52.75	USD	3:25:28 PM	NYSE	01511290321TRNY011
100	52.75	USD	3:25:28 PM	NYSE	01511290322TRNY011
91	52.75	USD	3:25:28 PM	NYSE	01511290323TRNY011
100	52.75	USD	3:25:28 PM	NYSE	01511290324TRNY011
100	52.75	USD	3:25:28 PM	NYSE	01511290325TRNY011
100	52.75	USD	3:25:28 PM	NYSE	01511290326TRNY011
100	52.75	USD	3:25:28 PM	NYSE	01511290327TRNY011
33	52.75	USD	3:25:28 PM	NYSE	01511290328TRNY011
100	52.75	USD	3:25:28 PM	NYSE	01511290329TRNY011
100	52.75	USD	3:25:28 PM	NYSE	01511290330TRNY011
75	52.74	USD	3:25:40 PM	NSDQ	01511290691TRNY011
25	52.74	USD	3:25:40 PM	NSDQ	01511290692TRNY011
100	52.74	USD	3:25:40 PM	NSDQ	01511290693TRNY011
100	52.74	USD	3:25:40 PM	NSDQ	01511290694TRNY011
100	52.74	USD	3:25:40 PM	NSDQ	01511290695TRNY011
100	52.74	USD	3:25:40 PM	NSDQ	01511290696TRNY011
100	52.76	USD	3:26:48 PM	NYSE	01511291993TRNY011
200	52.76	USD	3:26:48 PM	ARCX	01511291994TRNY011
40	52.76	USD	3:26:53 PM	NYSE	01511292162TRNY011
40	52.76	USD	3:27:12 PM	NYSE	01511292564TRNY011
48	52.76	USD	3:27:12 PM	NYSE	01511292566TRNY011
12	52.76	USD	3:27:12 PM	NYSE	01511292569TRNY011
100	52.76	USD	3:27:12 PM	NSDQ	01511292570TRNY011
100	52.76	USD	3:27:12 PM	NYSE	01511292571TRNY011
100	52.76	USD	3:27:12 PM	NYSE	01511292572TRNY011
265	52.76	USD	3:27:12 PM	NYSE	01511292573TRNY011
100	52.76	USD	3:27:12 PM	NYSE	01511292574TRNY011
35	52.76	USD	3:27:12 PM	NYSE	01511292575TRNY011
44	52.76	USD	3:27:12 PM	NYSE	01511292576TRNY011
56	52.76	USD	3:27:12 PM	NYSE	01511292577TRNY011
67	52.76	USD	3:27:12 PM	NYSE	01511292578TRNY011
67	52.76	USD	3:27:12 PM	NYSE	01511292579TRNY011
33	52.76	USD	3:27:12 PM	NYSE	01511292580TRNY011
67	52.76	USD	3:27:12 PM	NYSE	01511292581TRNY011
33	52.76	USD	3:27:12 PM	NYSE	01511292582TRNY011
33	52.76	USD	3:27:12 PM	NYSE	01511292583TRNY011
42	52.76	USD	3:27:12 PM	NYSE	01511292584TRNY011
67	52.76	USD	3:27:12 PM	NYSE	01511292585TRNY011
33	52.76	USD	3:27:12 PM	NYSE	01511292586TRNY011
58	52.76	USD	3:27:12 PM	NYSE	01511292587TRNY011
42	52.76	USD	3:27:12 PM	NYSE	01511292588TRNY011
42	52.76	USD	3:27:12 PM	NYSE	01511292589TRNY011
58	52.76	USD	3:27:12 PM	NYSE	01511292590TRNY011
58	52.76	USD	3:27:12 PM	NYSE	01511292591TRNY011
72	52.75	USD	3:27:17 PM	IEXG	01511292712TRNY011
38	52.75	USD	3:27:17 PM	IEXG	01511292713TRNY011
90	52.75	USD	3:27:17 PM	IEXG	01511292714TRNY011
92	52.74	USD	3:27:25 PM	NSDQ	01511292844TRNY011
8	52.74	USD	3:27:25 PM	NSDQ	01511292836TRNY011
100	52.74	USD	3:27:25 PM	NSDQ	01511292846TRNY011
55	52.73	USD	3:27:41 PM	NSDQ	01511293091TRNY011
45	52.73	USD	3:27:41 PM	NSDQ	01511293092TRNY011
55	52.73	USD	3:27:41 PM	NSDQ	01511293093TRNY011
45	52.73	USD	3:27:41 PM	NSDQ	01511293094TRNY011
11	52.73	USD	3:28:24 PM	NYSE	01511294420TRNY011
100	52.73	USD	3:28:24 PM	NYSE	01511294421TRNY011
100	52.73	USD	3:28:24 PM	NYSE	01511294422TRNY011
11	52.73	USD	3:28:24 PM	NYSE	01511294423TRNY011
89	52.73	USD	3:28:24 PM	NYSE	01511294424TRNY011
100	52.73	USD	3:28:24 PM	NYSE	01511294425TRNY011
100	52.73	USD	3:28:45 PM	NYSE	01511294823TRNY011
200	52.73	USD	3:28:45 PM	NYSE	01511294824TRNY011
25	52.73	USD	3:28:45 PM	NYSE	01511294825TRNY011
25	52.73	USD	3:28:45 PM	NYSE	01511294826TRNY011
75	52.73	USD	3:28:45 PM	NYSE	01511294827TRNY011
25	52.73	USD	3:28:45 PM	NYSE	01511294828TRNY011
75	52.73	USD	3:28:45 PM	NYSE	01511294829TRNY011
75	52.73	USD	3:28:45 PM	NYSE	01511294831TRNY011
100	52.73	USD	3:28:45 PM	NYSE	01511294840TRNY011
89	52.73	USD	3:28:45 PM	NYSE	01511294841TRNY011
11	52.73	USD	3:28:45 PM	NYSE	01511294842TRNY011
100	52.73	USD	3:28:45 PM	NYSE	01511294843TRNY011
78	52.72	USD	3:28:45 PM	ARCX	01511294851TRNY011
22	52.72	USD	3:28:45 PM	ARCX	01511294852TRNY011
91	52.72	USD	3:28:45 PM	NYSE	01511294853TRNY011
34	52.72	USD	3:28:45 PM	NYSE	01511294854TRNY011
66	52.72	USD	3:28:45 PM	NYSE	01511294855TRNY011
9	52.72	USD	3:28:45 PM	NYSE	01511294856TRNY011
100	52.72	USD	3:28:45 PM	NYSE	01511294857TRNY011
100	52.7	USD	3:28:54 PM	NSDQ	01511295023TRNY011
100	52.7	USD	3:28:54 PM	NSDQ	01511295024TRNY011
100	52.67	USD	3:30:03 PM	NSDQ	01511296202TRNY011
100	52.67	USD	3:30:03 PM	NSDQ	01511296204TRNY011
100	52.67	USD	3:30:03 PM	NYSE	01511296206TRNY011
100	52.67	USD	3:30:03 PM	NYSE	01511296208TRNY011
34	52.67	USD	3:30:03 PM	NYSE	01511296210TRNY011
91	52.67	USD	3:30:03 PM	NYSE	01511296212TRNY011
9	52.67	USD	3:30:03 PM	NYSE	01511296214TRNY011
91	52.67	USD	3:30:03 PM	NYSE	01511296216TRNY011
34	52.67	USD	3:30:03 PM	NYSE	01511296218TRNY011
100	52.67	USD	3:30:03 PM	NYSE	01511296220TRNY011
66	52.67	USD	3:30:03 PM	NYSE	01511296221TRNY011
34	52.67	USD	3:30:03 PM	NYSE	01511296222TRNY011
66	52.67	USD	3:30:03 PM	NYSE	01511296223TRNY011
66	52.67	USD	3:30:03 PM	NYSE	01511296224TRNY011
34	52.67	USD	3:30:03 PM	NYSE	01511296225TRNY011
66	52.67	USD	3:30:03 PM	NYSE	01511296226TRNY011
66	52.67	USD	3:30:03 PM	NYSE	01511296227TRNY011
34	52.67	USD	3:30:03 PM	NYSE	01511296228TRNY011
9	52.67	USD	3:30:03 PM	NYSE	01511296229TRNY011
66	52.67	USD	3:30:03 PM	NYSE	01511296230TRNY011
30	52.7	USD	3:30:35 PM	NYSE	01511296909TRNY011
94	52.7	USD	3:30:35 PM	ARCX	01511296911TRNY011
100	52.7	USD	3:30:35 PM	ARCX	01511296913TRNY011
6	52.7	USD	3:30:35 PM	ARCX	01511296915TRNY011
100	52.7	USD	3:30:35 PM	NYSE	01511296916TRNY011
8	52.7	USD	3:30:35 PM	NYSE	01511296917TRNY011
89	52.7	USD	3:30:35 PM	NYSE	01511296918TRNY011
62	52.7	USD	3:30:35 PM	NYSE	01511296919TRNY011
100	52.7	USD	3:30:35 PM	NYSE	01511296920TRNY011
14	52.7	USD	3:30:35 PM	NYSE	01511296921TRNY011
100	52.7	USD	3:30:35 PM	NYSE	01511296922TRNY011
87	52.7	USD	3:30:35 PM	NYSE	01511296923TRNY011
13	52.7	USD	3:30:35 PM	NYSE	01511296924TRNY011
100	52.7	USD	3:30:35 PM	NYSE	01511296925TRNY011
100	52.7	USD	3:30:35 PM	NYSE	01511296926TRNY011
100	52.7	USD	3:30:35 PM	NYSE	01511296927TRNY011
86	52.7	USD	3:30:35 PM	NYSE	01511296928TRNY011
50	52.7	USD	3:30:35 PM	NYSE	01511296929TRNY011
11	52.7	USD	3:30:35 PM	NYSE	01511296930TRNY011
100	52.7	USD	3:30:35 PM	NYSE	01511296931TRNY011
50	52.7	USD	3:30:36 PM	NYSE	01511296938TRNY011
50	52.7	USD	3:30:36 PM	NYSE	01511296939TRNY011
50	52.7	USD	3:30:36 PM	NYSE	01511296940TRNY011
100	52.69	USD	3:31:04 PM	NSDQ	01511297372TRNY011
100	52.69	USD	3:31:04 PM	NSDQ	01511297373TRNY011
100	52.69	USD	3:31:04 PM	NSDQ	01511297374TRNY011
45	52.69	USD	3:31:04 PM	NSDQ	01511297375TRNY011
200	52.69	USD	3:31:04 PM	NSDQ	01511297376TRNY011
255	52.69	USD	3:31:04 PM	NSDQ	01511297377TRNY011
100	52.7	USD	3:32:07 PM	NYSE	01511299105TRNY011
100	52.7	USD	3:32:07 PM	NYSE	01511299107TRNY011
100	52.7	USD	3:32:07 PM	NYSE	01511299109TRNY011
100	52.7	USD	3:32:07 PM	NYSE	01511299111TRNY011
5	52.7	USD	3:32:07 PM	NYSE	01511299113TRNY011
100	52.7	USD	3:32:07 PM	NYSE	01511299115TRNY011
5	52.7	USD	3:32:07 PM	NYSE	01511299114TRNY011
95	52.7	USD	3:32:07 PM	NYSE	01511299123TRNY011
5	52.7	USD	3:32:07 PM	NYSE	01511299125TRNY011
95	52.7	USD	3:32:07 PM	NYSE	01511299128TRNY011
5	52.7	USD	3:32:07 PM	NYSE	01511299129TRNY011
95	52.7	USD	3:32:07 PM	NYSE	01511299130TRNY011
95	52.7	USD	3:32:07 PM	NYSE	01511299131TRNY011
5	52.7	USD	3:32:07 PM	NYSE	01511299132TRNY011
95	52.7	USD	3:32:07 PM	NYSE	01511299133TRNY011
5	52.7	USD	3:32:07 PM	NYSE	01511299134TRNY011
5	52.7	USD	3:32:07 PM	NYSE	01511299135TRNY011
95	52.7	USD	3:32:07 PM	NYSE	01511299136TRNY011
95	52.7	USD	3:32:07 PM	NYSE	01511299137TRNY011
5	52.7	USD	3:32:07 PM	NYSE	01511299138TRNY011
5	52.7	USD	3:32:07 PM	NYSE	01511299139TRNY011
95	52.7	USD	3:32:07 PM	NYSE	01511299140TRNY011
100	52.7	USD	3:32:07 PM	NYSE	01511299141TRNY011
41	52.7	USD	3:32:10 PM	NYSE	01511299245TRNY011
5	52.7	USD	3:32:10 PM	NYSE	01511299246TRNY011
59	52.7	USD	3:32:10 PM	NYSE	01511299247TRNY011
41	52.7	USD	3:32:10 PM	NYSE	01511299248TRNY011
95	52.7	USD	3:32:10 PM	NYSE	01511299249TRNY011
59	52.7	USD	3:32:10 PM	NYSE	01511299250TRNY011
100	52.7	USD	3:32:10 PM	NYSE	01511299251TRNY011
100	52.7	USD	3:32:10 PM	NYSE	01511299252TRNY011
100	52.69	USD	3:32:30 PM	NYSE	01511299596TRNY011
100	52.69	USD	3:32:30 PM	NYSE	01511299597TRNY011
100	52.69	USD	3:32:30 PM	NYSE	01511299598TRNY011
100	52.69	USD	3:32:30 PM	NYSE	01511299599TRNY011
100	52.68	USD	3:32:52 PM	NYSE	01511300049TRNY011
100	52.68	USD	3:32:52 PM	NYSE	01511300050TRNY011
100	52.68	USD	3:32:52 PM	NYSE	01511300051TRNY011
100	52.68	USD	3:32:52 PM	NYSE	01511300052TRNY011
100	52.68	USD	3:32:52 PM	NYSE	01511300053TRNY011
37	52.67	USD	3:33:09 PM	NYSE	01511300483TRNY011
63	52.67	USD	3:33:09 PM	NYSE	01511300484TRNY011
100	52.67	USD	3:33:09 PM	NYSE	01511300485TRNY011
100	52.67	USD	3:33:09 PM	NYSE	01511300494TRNY011
100	52.67	USD	3:33:09 PM	NYSE	01511300495TRNY011
100	52.67	USD	3:33:09 PM	NYSE	01511300496TRNY011
100	52.67	USD	3:33:09 PM	NYSE	01511300497TRNY011
3	52.66	USD	3:33:42 PM	NYSE	01511301028TRNY011
89	52.66	USD	3:34:02 PM	NYSE	01511301372TRNY011
16	52.66	USD	3:34:02 PM	NYSE	01511301373TRNY011
100	52.66	USD	3:34:02 PM	NYSE	01511301374TRNY011
12	52.66	USD	3:34:02 PM	NYSE	01511301375TRNY011
42	52.66	USD	3:34:02 PM	NYSE	01511301376TRNY011
42	52.66	USD	3:34:02 PM	NYSE	01511301377TRNY011
58	52.66	USD	3:34:02 PM	NYSE	01511301378TRNY011
100	52.66	USD	3:34:02 PM	NYSE	01511301379TRNY011
42	52.66	USD	3:34:02 PM	NYSE	01511301380TRNY011
58	52.66	USD	3:34:02 PM	NYSE	01511301381TRNY011
58	52.66	USD	3:34:02 PM	NYSE	01511301382TRNY011
42	52.66	USD	3:34:02 PM	NYSE	01511301383TRNY011
100	52.66	USD	3:34:02 PM	NYSE	01511301384TRNY011
100	52.66	USD	3:34:02 PM	NYSE	01511301385TRNY011
46	52.66	USD	3:34:02 PM	NYSE	01511301386TRNY011
100	52.66	USD	3:34:02 PM	NYSE	01511301387TRNY011
100	52.66	USD	3:34:02 PM	NYSE	01511301388TRNY011
100	52.66	USD	3:34:02 PM	NYSE	01511301389TRNY011
3	52.66	USD	3:34:02 PM	NYSE	01511301390TRNY011
8	52.66	USD	3:34:02 PM	NYSE	01511301391TRNY011
41	52.66	USD	3:34:02 PM	NYSE	01511301392TRNY011
59	52.66	USD	3:34:02 PM	NYSE	01511301393TRNY011
59	52.66	USD	3:34:02 PM	NYSE	01511301394TRNY011
16	52.66	USD	3:34:02 PM	NYSE	01511301395TRNY011
84	52.66	USD	3:34:02 PM	NYSE	01511301396TRNY011
16	52.66	USD	3:34:02 PM	NYSE	01511301397TRNY011
84	52.66	USD	3:34:02 PM	NYSE	01511301398TRNY011
84	52.66	USD	3:34:02 PM	NYSE	01511301399TRNY011
41	52.66	USD	3:34:02 PM	NYSE	01511301400TRNY011
29	52.66	USD	3:34:02 PM	NYSE	01511301401TRNY011
71	52.66	USD	3:34:02 PM	NYSE	01511301402TRNY011
11	52.65	USD	3:34:02 PM	NYSE	01511301404TRNY011
89	52.65	USD	3:34:02 PM	NYSE	01511301405TRNY011
11	52.65	USD	3:34:02 PM	NYSE	01511301406TRNY011
89	52.65	USD	3:34:02 PM	NYSE	01511301407TRNY011
100	52.65	USD	3:34:02 PM	NYSE	01511301408TRNY011
9	52.65	USD	3:34:05 PM	NYSE	01511301496TRNY011
9	52.65	USD	3:34:05 PM	NYSE	01511301497TRNY011
91	52.65	USD	3:34:05 PM	NYSE	01511301498TRNY011
91	52.65	USD	3:34:05 PM	NYSE	01511301499TRNY011
9	52.65	USD	3:34:05 PM	NYSE	01511301500TRNY011
91	52.65	USD	3:34:05 PM	NYSE	01511301502TRNY011
100	52.63	USD	3:34:11 PM	NSDQ	01511301713TRNY011
100	52.63	USD	3:34:11 PM	NSDQ	01511301714TRNY011
100	52.61	USD	3:34:13 PM	NYSE	01511301779TRNY011
200	52.61	USD	3:34:13 PM	NYSE	01511301780TRNY011
16	52.61	USD	3:35:04 PM	NYSE	01511302419TRNY011
100	52.61	USD	3:35:04 PM	NYSE	01511302420TRNY011
84	52.61	USD	3:35:04 PM	NYSE	01511302421TRNY011
16	52.61	USD	3:35:04 PM	NYSE	01511302449TRNY011
84	52.61	USD	3:35:04 PM	NYSE	01511302450TRNY011
100	52.61	USD	3:35:04 PM	NYSE	01511302451TRNY011
100	52.61	USD	3:35:04 PM	NYSE	01511302452TRNY011
36	52.6	USD	3:35:04 PM	NYSE	01511302557TRNY011
100	52.6	USD	3:35:04 PM	NYSE	01511302558TRNY011
64	52.6	USD	3:35:04 PM	NYSE	01511302559TRNY011
100	52.6	USD	3:35:04 PM	NYSE	01511302560TRNY011
100	52.6	USD	3:35:04 PM	NYSE	01511302563TRNY011
100	52.6	USD	3:35:04 PM	NYSE	01511302565TRNY011
36	52.6	USD	3:35:04 PM	NYSE	01511302566TRNY011
64	52.6	USD	3:35:04 PM	NYSE	01511302568TRNY011
100	52.6	USD	3:35:04 PM	NYSE	01511302598TRNY011
100	52.6	USD	3:35:04 PM	NYSE	01511302599TRNY011
100	52.6	USD	3:35:04 PM	NYSE	01511302600TRNY011
264	52.6	USD	3:35:04 PM	NYSE	01511302601TRNY011
100	52.6	USD	3:35:04 PM	NYSE	01511302604TRNY011
100	52.6	USD	3:35:04 PM	NYSE	01511302606TRNY011
36	52.6	USD	3:35:04 PM	NYSE	01511302602TRNY011
100	52.58	USD	3:35:09 PM	ARCX	01511302923TRNY011
100	52.58	USD	3:35:09 PM	ARCX	01511302924TRNY011
100	52.57	USD	3:35:32 PM	NYSE	01511303310TRNY011
39	52.57	USD	3:35:32 PM	NYSE	01511303311TRNY011
61	52.57	USD	3:35:32 PM	NYSE	01511303312TRNY011
39	52.57	USD	3:35:32 PM	NYSE	01511303313TRNY011
61	52.57	USD	3:35:32 PM	NYSE	01511303314TRNY011
39	52.57	USD	3:35:32 PM	NYSE	01511303315TRNY011
39	52.57	USD	3:35:32 PM	NYSE	01511303318TRNY011
61	52.57	USD	3:35:32 PM	NYSE	01511303322TRNY011
100	52.57	USD	3:35:32 PM	NYSE	01511303326TRNY011
61	52.57	USD	3:35:32 PM	NYSE	01511303328TRNY011
200	52.6	USD	3:36:35 PM	NSDQ	01511305003TRNY011
25	52.6	USD	3:36:35 PM	NYSE	01511304998TRNY011
60	52.6	USD	3:36:35 PM	NYSE	01511304999TRNY011
73	52.6	USD	3:36:35 PM	NYSE	01511305000TRNY011
27	52.6	USD	3:36:35 PM	NYSE	01511305002TRNY011
100	52.6	USD	3:36:35 PM	NYSE	01511305004TRNY011
13	52.6	USD	3:36:35 PM	NYSE	01511305005TRNY011
87	52.6	USD	3:36:35 PM	NYSE	01511305006TRNY011
100	52.6	USD	3:36:35 PM	NYSE	01511305007TRNY011
75	52.6	USD	3:36:35 PM	NYSE	01511305008TRNY011
100	52.6	USD	3:36:35 PM	NYSE	01511305009TRNY011
13	52.6	USD	3:36:35 PM	NYSE	01511305010TRNY011
100	52.6	USD	3:36:35 PM	NYSE	01511305011TRNY011
100	52.6	USD	3:36:35 PM	NYSE	01511305012TRNY011
140	52.6	USD	3:36:35 PM	NYSE	01511305013TRNY011
260	52.6	USD	3:36:35 PM	NYSE	01511305014TRNY011
100	52.6	USD	3:36:35 PM	NYSE	01511305015TRNY011
100	52.6	USD	3:36:35 PM	NYSE	01511305016TRNY011
27	52.6	USD	3:36:35 PM	NYSE	01511305017TRNY011
100	52.6	USD	3:36:35 PM	NYSE	01511305018TRNY011
25	52.6	USD	3:36:35 PM	NYSE	01511305019TRNY011
75	52.6	USD	3:36:35 PM	NYSE	01511305020TRNY011
100	52.59	USD	3:36:59 PM	NYSE	01511305486TRNY011
100	52.59	USD	3:36:59 PM	NYSE	01511305487TRNY011
100	52.59	USD	3:36:59 PM	NYSE	01511305488TRNY011
100	52.59	USD	3:36:59 PM	NYSE	01511305489TRNY011
60	52.59	USD	3:36:59 PM	NYSE	01511305490TRNY011
100	52.59	USD	3:36:59 PM	NYSE	01511305491TRNY011
100	52.59	USD	3:36:59 PM	NYSE	01511305492TRNY011
85	52.59	USD	3:36:59 PM	NYSE	01511305493TRNY011
15	52.59	USD	3:36:59 PM	NYSE	01511305494TRNY011
60	52.59	USD	3:36:59 PM	NYSE	01511305495TRNY011
40	52.59	USD	3:36:59 PM	NYSE	01511305496TRNY011
40	52.59	USD	3:36:59 PM	NYSE	01511305497TRNY011
100	52.59	USD	3:36:59 PM	NYSE	01511305503TRNY011
100	52.59	USD	3:36:59 PM	NYSE	01511305505TRNY011
2	52.58	USD	3:36:59 PM	NSDQ	01511305510TRNY011
98	52.58	USD	3:36:59 PM	NSDQ	01511305511TRNY011
100	52.55	USD	3:37:14 PM	EDGX	01511305789TRNY011
100	52.55	USD	3:37:14 PM	EDGX	01511305790TRNY011
36	52.57	USD	3:38:11 PM	NYSE	01511306584TRNY011
100	52.57	USD	3:38:21 PM	NSDQ	01511306756TRNY011
100	52.57	USD	3:38:21 PM	NSDQ	01511306758TRNY011
100	52.57	USD	3:38:21 PM	NSDQ	01511306760TRNY011
100	52.57	USD	3:38:21 PM	NSDQ	01511306762TRNY011
100	52.57	USD	3:38:21 PM	NSDQ	01511306765TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306754TRNY011
64	52.57	USD	3:38:21 PM	NYSE	01511306755TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306757TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306759TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306761TRNY011
36	52.57	USD	3:38:21 PM	NYSE	01511306763TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306764TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306766TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306767TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306768TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306769TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306770TRNY011
33	52.57	USD	3:38:21 PM	NYSE	01511306771TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306772TRNY011
67	52.57	USD	3:38:21 PM	NYSE	01511306773TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306774TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306775TRNY011
100	52.57	USD	3:38:21 PM	NYSE	01511306776TRNY011
100	52.56	USD	3:38:23 PM	NSDQ	01511306818TRNY011
100	52.56	USD	3:38:23 PM	NYSE	01511306819TRNY011
100	52.56	USD	3:38:23 PM	NYSE	01511306820TRNY011
100	52.54	USD	3:38:30 PM	NSDQ	01511306921TRNY011
100	52.53	USD	3:38:33 PM	ARCX	01511306965TRNY011
100	52.53	USD	3:38:33 PM	EDGX	01511306966TRNY011
100	52.51	USD	3:38:43 PM	NYSE	01511307340TRNY011
21	52.53	USD	3:38:58 PM	NYSE	01511307579TRNY011
100	52.53	USD	3:38:58 PM	NYSE	01511307580TRNY011
100	52.53	USD	3:38:58 PM	NYSE	01511307581TRNY011
96	52.53	USD	3:38:58 PM	NYSE	01511307582TRNY011
4	52.53	USD	3:38:58 PM	NYSE	01511307583TRNY011
96	52.53	USD	3:38:58 PM	NYSE	01511307584TRNY011
4	52.53	USD	3:38:58 PM	NYSE	01511307585TRNY011
75	52.53	USD	3:38:58 PM	NYSE	01511307586TRNY011
4	52.53	USD	3:38:58 PM	NYSE	01511307587TRNY011
200	52.53	USD	3:38:58 PM	NSDQ	01511307588TRNY011
25	52.53	USD	3:39:06 PM	NSDQ	01511307830TRNY011
75	52.53	USD	3:39:06 PM	NSDQ	01511307831TRNY011
47	52.52	USD	3:39:09 PM	NYSE	01511307978TRNY011
53	52.52	USD	3:39:09 PM	NYSE	01511307980TRNY011
94	52.52	USD	3:39:09 PM	NYSE	01511307981TRNY011
6	52.52	USD	3:39:09 PM	NYSE	01511307982TRNY011
100	52.52	USD	3:39:09 PM	NYSE	01511307983TRNY011
100	52.52	USD	3:39:09 PM	NYSE	01511307984TRNY011
3	52.49	USD	3:39:17 PM	NYSE	01511308285TRNY011
12	52.49	USD	3:39:17 PM	NSDQ	01511308286TRNY011
88	52.49	USD	3:39:18 PM	NSDQ	01511308308TRNY011
97	52.49	USD	3:39:18 PM	NYSE	01511308309TRNY011
100	52.48	USD	3:39:18 PM	EDGX	01511308310TRNY011
100	52.48	USD	3:39:18 PM	EDGX	01511308311TRNY011
100	52.47	USD	3:39:19 PM	NYSE	01511308313TRNY011
29	52.5	USD	3:40:01 PM	NYSE	01511308968TRNY011
100	52.5	USD	3:40:01 PM	NYSE	01511308969TRNY011
53	52.5	USD	3:40:01 PM	NYSE	01511308970TRNY011
47	52.5	USD	3:40:01 PM	NYSE	01511308971TRNY011
53	52.5	USD	3:40:01 PM	NYSE	01511308972TRNY011
47	52.5	USD	3:40:01 PM	NYSE	01511308974TRNY011
53	52.5	USD	3:40:01 PM	NYSE	01511308975TRNY011
47	52.5	USD	3:40:01 PM	NYSE	01511308976TRNY011
28	52.5	USD	3:40:01 PM	NYSE	01511308977TRNY011
28	52.5	USD	3:40:01 PM	NYSE	01511308978TRNY011
72	52.5	USD	3:40:01 PM	NYSE	01511308979TRNY011
100	52.5	USD	3:40:01 PM	NYSE	01511308980TRNY011
100	52.5	USD	3:40:01 PM	NYSE	01511308981TRNY011
72	52.5	USD	3:40:01 PM	NYSE	01511308982TRNY011
47	52.5	USD	3:40:01 PM	NYSE	01511308983TRNY011
53	52.5	USD	3:40:01 PM	NYSE	01511308984TRNY011
100	52.5	USD	3:40:01 PM	NYSE	01511308985TRNY011
71	52.5	USD	3:40:01 PM	NYSE	01511308986TRNY011
70	52.5	USD	3:40:01 PM	NYSE	01511308987TRNY011
30	52.5	USD	3:40:01 PM	NYSE	01511308988TRNY011
28	52.5	USD	3:40:01 PM	NYSE	01511308989TRNY011
72	52.5	USD	3:40:01 PM	NYSE	01511308990TRNY011
1	52.5	USD	3:40:01 PM	NYSE	01511308991TRNY011
99	52.5	USD	3:40:01 PM	NYSE	01511308992TRNY011
53	52.5	USD	3:40:01 PM	NYSE	01511308993TRNY011
47	52.5	USD	3:40:01 PM	NYSE	01511308994TRNY011
100	52.49	USD	3:40:02 PM	NYSE	01511309024TRNY011
100	52.49	USD	3:40:02 PM	NYSE	01511309025TRNY011
33	52.51	USD	3:40:18 PM	NYSE	01511309297TRNY011
95	52.51	USD	3:40:18 PM	NYSE	01511309304TRNY011
28	52.51	USD	3:40:22 PM	NYSE	01511309412TRNY011
5	52.51	USD	3:40:22 PM	NYSE	01511309416TRNY011
67	52.51	USD	3:40:22 PM	NYSE	01511309423TRNY011
72	52.51	USD	3:40:22 PM	NYSE	01511309425TRNY011
100	52.5	USD	3:40:22 PM	NYSE	01511309440TRNY011
17	52.5	USD	3:40:22 PM	NYSE	01511309490TRNY011
83	52.5	USD	3:40:22 PM	NYSE	01511309494TRNY011
100	52.5	USD	3:40:22 PM	NYSE	01511309499TRNY011
76	52.5	USD	3:40:22 PM	NSDQ	01511309518TRNY011
100	52.5	USD	3:40:22 PM	NSDQ	01511309575TRNY011
24	52.5	USD	3:40:22 PM	NSDQ	01511309577TRNY011
200	52.54	USD	3:41:00 PM	ARCX	01511310478TRNY011
100	52.53	USD	3:41:00 PM	NYSE	01511310479TRNY011
100	52.53	USD	3:41:00 PM	NYSE	01511310480TRNY011
100	52.59	USD	3:42:06 PM	NYSE	01511312116TRNY011
100	52.59	USD	3:42:06 PM	NYSE	01511312117TRNY011
53	52.59	USD	3:42:06 PM	NYSE	01511312118TRNY011
100	52.59	USD	3:42:06 PM	NYSE	01511312119TRNY011
47	52.59	USD	3:42:06 PM	NYSE	01511312120TRNY011
85	52.59	USD	3:42:06 PM	NYSE	01511312121TRNY011
9	52.6	USD	3:42:06 PM	NYSE	01511312122TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312124TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312126TRNY011
100	52.59	USD	3:42:06 PM	NYSE	01511312127TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312128TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312129TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312130TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312131TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312132TRNY011
89	52.59	USD	3:42:06 PM	NYSE	01511312133TRNY011
11	52.59	USD	3:42:06 PM	NYSE	01511312135TRNY011
19	52.59	USD	3:42:06 PM	NYSE	01511312137TRNY011
81	52.59	USD	3:42:06 PM	NYSE	01511312138TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312139TRNY011
9	52.6	USD	3:42:06 PM	NYSE	01511312140TRNY011
2	52.6	USD	3:42:06 PM	NYSE	01511312141TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312142TRNY011
4	52.6	USD	3:42:06 PM	NYSE	01511312143TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312144TRNY011
100	52.59	USD	3:42:06 PM	NYSE	01511312145TRNY011
73	52.6	USD	3:42:06 PM	NYSE	01511312148TRNY011
23	52.6	USD	3:42:06 PM	NYSE	01511312149TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312150TRNY011
2	52.6	USD	3:42:06 PM	NYSE	01511312151TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312152TRNY011
580	52.6	USD	3:42:06 PM	NYSE	01511312153TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312154TRNY011
98	52.6	USD	3:42:06 PM	NYSE	01511312155TRNY011
100	52.6	USD	3:42:06 PM	NYSE	01511312156TRNY011
100	52.58	USD	3:42:06 PM	NYSE	01511312146TRNY011
15	52.59	USD	3:42:06 PM	NYSE	01511312147TRNY011
132	52.59	USD	3:42:06 PM	NYSE	01511312157TRNY011
166	52.59	USD	3:42:06 PM	NYSE	01511312158TRNY011
151	52.59	USD	3:42:06 PM	NYSE	01511312159TRNY011
200	52.58	USD	3:42:06 PM	NYSE	01511312160TRNY011
34	52.59	USD	3:42:06 PM	NYSE	01511312161TRNY011
100	52.59	USD	3:42:06 PM	NYSE	01511312162TRNY011
17	52.59	USD	3:42:06 PM	NYSE	01511312163TRNY011
300	52.59	USD	3:42:06 PM	NYSE	01511312164TRNY011
100	52.58	USD	3:42:06 PM	NYSE	01511312165TRNY011
100	52.57	USD	3:42:24 PM	ARCX	01511312794TRNY011
100	52.57	USD	3:42:24 PM	ARCX	01511312795TRNY011
100	52.56	USD	3:42:30 PM	ARCX	01511312904TRNY011
100	52.56	USD	3:42:30 PM	NYSE	01511312912TRNY011
100	52.56	USD	3:42:31 PM	NYSE	01511312905TRNY011
25	52.56	USD	3:42:31 PM	NYSE	01511312906TRNY011
75	52.56	USD	3:42:31 PM	NYSE	01511312907TRNY011
100	52.56	USD	3:42:31 PM	NYSE	01511312908TRNY011
25	52.56	USD	3:42:31 PM	NYSE	01511312909TRNY011
100	52.56	USD	3:42:31 PM	NYSE	01511312910TRNY011
75	52.56	USD	3:42:31 PM	NYSE	01511312911TRNY011
38	52.58	USD	3:43:01 PM	NSDQ	01511313569TRNY011
40	52.58	USD	3:43:01 PM	NYSE	01511313570TRNY011
100	52.58	USD	3:43:01 PM	NSDQ	01511313571TRNY011
61	52.58	USD	3:43:01 PM	NSDQ	01511313572TRNY011
39	52.58	USD	3:43:01 PM	NSDQ	01511313573TRNY011
100	52.58	USD	3:43:01 PM	NYSE	01511313574TRNY011
100	52.58	USD	3:43:01 PM	NYSE	01511313575TRNY011
100	52.58	USD	3:43:01 PM	NSDQ	01511313576TRNY011
62	52.58	USD	3:43:01 PM	NSDQ	01511313577TRNY011
160	52.58	USD	3:43:01 PM	NYSE	01511313578TRNY011
15	52.63	USD	3:44:02 PM	NYSE	01511315056TRNY011
100	52.63	USD	3:44:02 PM	NYSE	01511315057TRNY011
100	52.63	USD	3:44:02 PM	NYSE	01511315058TRNY011
100	52.63	USD	3:44:02 PM	NYSE	01511315059TRNY011
16	52.63	USD	3:44:02 PM	NYSE	01511315063TRNY011
84	52.63	USD	3:44:02 PM	NYSE	01511315065TRNY011
34	52.63	USD	3:44:02 PM	NYSE	01511315060TRNY011
39	52.63	USD	3:44:02 PM	NYSE	01511315061TRNY011
10	52.63	USD	3:44:02 PM	NYSE	01511315062TRNY011
90	52.63	USD	3:44:02 PM	NYSE	01511315064TRNY011
61	52.63	USD	3:44:02 PM	NYSE	01511315066TRNY011
100	52.63	USD	3:44:02 PM	NYSE	01511315067TRNY011
100	52.63	USD	3:44:02 PM	NYSE	01511315068TRNY011
40	52.63	USD	3:44:02 PM	NYSE	01511315069TRNY011
51	52.63	USD	3:44:02 PM	NYSE	01511315070TRNY011
37	52.63	USD	3:44:02 PM	NYSE	01511315071TRNY011
100	52.63	USD	3:44:02 PM	NYSE	01511315072TRNY011
1	52.63	USD	3:44:02 PM	NYSE	01511315073TRNY011
59	52.63	USD	3:44:02 PM	NYSE	01511315074TRNY011
10	52.63	USD	3:44:02 PM	NYSE	01511315076TRNY011
90	52.63	USD	3:44:02 PM	NYSE	01511315077TRNY011
63	52.63	USD	3:44:02 PM	NYSE	01511315078TRNY011
200	52.63	USD	3:44:02 PM	NYSE	01511315079TRNY011
100	52.63	USD	3:44:02 PM	NYSE	01511315080TRNY011
100	52.63	USD	3:44:02 PM	NYSE	01511315083TRNY011
41	52.63	USD	3:44:02 PM	NYSE	01511315085TRNY011
59	52.63	USD	3:44:02 PM	NYSE	01511315087TRNY011
41	52.63	USD	3:44:02 PM	NYSE	01511315089TRNY011
59	52.63	USD	3:44:02 PM	NYSE	01511315091TRNY011
41	52.63	USD	3:44:02 PM	NYSE	01511315093TRNY011
59	52.63	USD	3:44:02 PM	NYSE	01511315109TRNY011
100	52.63	USD	3:44:02 PM	NYSE	01511315110TRNY011
10	52.63	USD	3:44:02 PM	NYSE	01511315111TRNY011
90	52.63	USD	3:44:02 PM	NYSE	01511315112TRNY011
56	52.62	USD	3:44:02 PM	NYSE	01511315115TRNY011
44	52.62	USD	3:44:02 PM	NYSE	01511315116TRNY011
25	52.62	USD	3:44:02 PM	NYSE	01511315117TRNY011
75	52.62	USD	3:44:02 PM	NYSE	01511315118TRNY011
100	52.62	USD	3:44:02 PM	NYSE	01511315120TRNY011
100	52.62	USD	3:44:02 PM	NYSE	01511315121TRNY011
25	52.62	USD	3:44:02 PM	NYSE	01511315122TRNY011
75	52.62	USD	3:44:02 PM	NYSE	01511315123TRNY011
100	52.62	USD	3:44:02 PM	NYSE	01511315124TRNY011
100	52.62	USD	3:44:02 PM	NYSE	01511315125TRNY011
100	52.62	USD	3:44:02 PM	NYSE	01511315126TRNY011
100	52.62	USD	3:44:02 PM	NYSE	01511315127TRNY011
100	52.61	USD	3:44:03 PM	NYSE	01511315145TRNY011
49	52.61	USD	3:44:03 PM	NYSE	01511315146TRNY011
1	52.61	USD	3:44:03 PM	NYSE	01511315147TRNY011
50	52.61	USD	3:44:03 PM	NYSE	01511315148TRNY011
100	52.61	USD	3:44:03 PM	NYSE	01511315149TRNY011
30	52.61	USD	3:44:03 PM	NYSE	01511315150TRNY011
100	52.61	USD	3:44:03 PM	NYSE	01511315151TRNY011
70	52.61	USD	3:44:06 PM	NYSE	01511315226TRNY011
100	52.61	USD	3:44:06 PM	NYSE	01511315227TRNY011
30	52.61	USD	3:44:06 PM	NYSE	01511315228TRNY011
45	52.61	USD	3:44:06 PM	NYSE	01511315229TRNY011
100	52.61	USD	3:44:06 PM	NYSE	01511315230TRNY011
100	52.61	USD	3:44:06 PM	NYSE	01511315231TRNY011
70	52.61	USD	3:44:06 PM	NYSE	01511315232TRNY011
55	52.61	USD	3:44:06 PM	NYSE	01511315233TRNY011
100	52.61	USD	3:44:40 PM	NYSE	01511315929TRNY011
100	52.61	USD	3:44:40 PM	NYSE	01511315930TRNY011
100	52.61	USD	3:44:40 PM	NYSE	01511315931TRNY011
1	52.61	USD	3:44:40 PM	NYSE	01511315932TRNY011
100	52.61	USD	3:44:40 PM	NYSE	01511315933TRNY011
100	52.61	USD	3:44:48 PM	NYSE	01511316139TRNY011
100	52.61	USD	3:44:48 PM	NYSE	01511316143TRNY011
16	52.61	USD	3:44:48 PM	NYSE	01511316144TRNY011
17	52.61	USD	3:44:48 PM	NYSE	01511316140TRNY011
17	52.61	USD	3:44:48 PM	NYSE	01511316141TRNY011
83	52.61	USD	3:44:48 PM	NYSE	01511316142TRNY011
17	52.61	USD	3:44:48 PM	NYSE	01511316145TRNY011
83	52.61	USD	3:44:48 PM	NYSE	01511316146TRNY011
83	52.61	USD	3:44:48 PM	NYSE	01511316147TRNY011
83	52.61	USD	3:44:48 PM	NYSE	01511316148TRNY011
100	52.61	USD	3:44:48 PM	NYSE	01511316149TRNY011
100	52.61	USD	3:44:48 PM	NYSE	01511316150TRNY011
100	52.61	USD	3:44:48 PM	NYSE	01511316151TRNY011
47	52.6	USD	3:45:00 PM	NYSE	01511316547TRNY011
94	52.6	USD	3:45:00 PM	NYSE	01511316548TRNY011
100	52.6	USD	3:45:00 PM	NYSE	01511316549TRNY011
35	52.6	USD	3:45:00 PM	NYSE	01511316550TRNY011
65	52.6	USD	3:45:00 PM	NYSE	01511316551TRNY011
53	52.6	USD	3:45:00 PM	NYSE	01511316552TRNY011
100	52.6	USD	3:45:00 PM	NYSE	01511316553TRNY011
35	52.6	USD	3:45:00 PM	NYSE	01511316554TRNY011
100	52.6	USD	3:45:00 PM	NSDQ	01511316555TRNY011
100	52.6	USD	3:45:00 PM	NYSE	01511316556TRNY011
100	52.6	USD	3:45:00 PM	NSDQ	01511316557TRNY011
100	52.6	USD	3:45:00 PM	NSDQ	01511316558TRNY011
6	52.6	USD	3:45:00 PM	NYSE	01511316559TRNY011
65	52.6	USD	3:45:00 PM	NYSE	01511316560TRNY011
100	52.6	USD	3:45:00 PM	NYSE	01511316561TRNY011
100	52.6	USD	3:45:00 PM	NYSE	01511316562TRNY011
100	52.6	USD	3:45:00 PM	NYSE	01511316564TRNY011
58	52.59	USD	3:45:00 PM	NSDQ	01511316565TRNY011
42	52.59	USD	3:45:00 PM	NSDQ	01511316566TRNY011
100	52.57	USD	3:45:14 PM	MEMX	01511317085TRNY011
200	52.57	USD	3:45:14 PM	NYSE	01511317086TRNY011
100	52.57	USD	3:45:14 PM	NYSE	01511317087TRNY011
100	52.52	USD	3:45:24 PM	IEXG	01511317489TRNY011
100	52.52	USD	3:45:24 PM	IEXG	01511317490TRNY011
100	52.52	USD	3:45:24 PM	NSDQ	01511317491TRNY011
100	52.55	USD	3:45:54 PM	NYSE	01511318193TRNY011
10	52.55	USD	3:45:54 PM	NYSE	01511318194TRNY011
90	52.55	USD	3:45:54 PM	NYSE	01511318195TRNY011
20	52.55	USD	3:45:54 PM	NYSE	01511318196TRNY011
80	52.55	USD	3:45:54 PM	NYSE	01511318199TRNY011
100	52.55	USD	3:45:54 PM	NYSE	01511318200TRNY011
100	52.55	USD	3:45:54 PM	NYSE	01511318201TRNY011
20	52.55	USD	3:45:54 PM	NYSE	01511318202TRNY011
100	52.55	USD	3:45:54 PM	NYSE	01511318203TRNY011
85	52.55	USD	3:45:54 PM	NYSE	01511318204TRNY011
100	52.55	USD	3:45:54 PM	NYSE	01511318205TRNY011
100	52.55	USD	3:45:54 PM	NYSE	01511318206TRNY011
15	52.55	USD	3:45:54 PM	NYSE	01511318207TRNY011
100	52.55	USD	3:45:54 PM	NYSE	01511318208TRNY011
100	52.55	USD	3:45:54 PM	NYSE	01511318210TRNY011
80	52.55	USD	3:45:54 PM	NYSE	01511318209TRNY011
100	52.57	USD	3:46:30 PM	NYSE	01511319110TRNY011
100	52.57	USD	3:46:30 PM	NYSE	01511319111TRNY011
100	52.57	USD	3:46:30 PM	NYSE	01511319112TRNY011
100	52.57	USD	3:46:30 PM	NYSE	01511319113TRNY011
14	52.57	USD	3:46:30 PM	NYSE	01511319114TRNY011
186	52.57	USD	3:46:30 PM	NYSE	01511319116TRNY011
50	52.57	USD	3:46:30 PM	NYSE	01511319115TRNY011
50	52.57	USD	3:46:30 PM	NYSE	01511319117TRNY011
100	52.57	USD	3:46:30 PM	NYSE	01511319118TRNY011
100	52.57	USD	3:46:30 PM	NYSE	01511319119TRNY011
97	52.56	USD	3:46:44 PM	NYSE	01511319534TRNY011
93	52.56	USD	3:46:44 PM	ARCX	01511319535TRNY011
7	52.56	USD	3:46:44 PM	ARCX	01511319536TRNY011
3	52.56	USD	3:46:44 PM	NYSE	01511319537TRNY011
100	52.56	USD	3:46:44 PM	NYSE	01511319538TRNY011
100	52.56	USD	3:46:44 PM	NYSE	01511319539TRNY011
28	52.56	USD	3:46:44 PM	NYSE	01511319540TRNY011
72	52.56	USD	3:46:44 PM	NYSE	01511319541TRNY011
100	52.56	USD	3:46:44 PM	ARCX	01511319542TRNY011
200	52.56	USD	3:46:44 PM	NYSE	01511319543TRNY011
1	52.56	USD	3:46:44 PM	NSDQ	01511319544TRNY011
99	52.56	USD	3:46:44 PM	NSDQ	01511319545TRNY011
21	52.56	USD	3:46:44 PM	ARCX	01511319547TRNY011
100	52.56	USD	3:46:44 PM	NYSE	01511319549TRNY011
79	52.56	USD	3:46:44 PM	ARCX	01511319551TRNY011
100	52.56	USD	3:46:44 PM	NYSE	01511319553TRNY011
100	52.56	USD	3:46:44 PM	NYSE	01511319554TRNY011
2	52.56	USD	3:46:44 PM	NYSE	01511319555TRNY011
98	52.56	USD	3:46:44 PM	NYSE	01511319556TRNY011
100	52.56	USD	3:46:44 PM	NSDQ	01511319557TRNY011
100	52.56	USD	3:46:44 PM	ARCX	01511319559TRNY011
100	52.55	USD	3:46:44 PM	NYSE	01511319558TRNY011
100	52.55	USD	3:46:44 PM	NYSE	01511319560TRNY011
100	52.55	USD	3:47:05 PM	NYSE	01511320074TRNY011
18	52.55	USD	3:47:05 PM	NYSE	01511320075TRNY011
83	52.55	USD	3:47:05 PM	NYSE	01511320076TRNY011
39	52.55	USD	3:47:05 PM	NYSE	01511320078TRNY011
100	52.55	USD	3:47:05 PM	NYSE	01511320079TRNY011
17	52.55	USD	3:47:05 PM	NYSE	01511320080TRNY011
61	52.55	USD	3:47:05 PM	NYSE	01511320081TRNY011
100	52.55	USD	3:47:05 PM	NYSE	01511320082TRNY011
62	52.55	USD	3:47:05 PM	NYSE	01511320084TRNY011
57	52.55	USD	3:47:05 PM	NYSE	01511320085TRNY011
82	52.55	USD	3:47:05 PM	NYSE	01511320086TRNY011
100	52.55	USD	3:47:05 PM	NYSE	01511320087TRNY011
95	52.55	USD	3:47:05 PM	NYSE	01511320088TRNY011
57	52.55	USD	3:47:05 PM	NYSE	01511320089TRNY011
43	52.55	USD	3:47:05 PM	NYSE	01511320090TRNY011
5	52.55	USD	3:47:05 PM	NYSE	01511320093TRNY011
33	52.55	USD	3:47:05 PM	NYSE	01511320094TRNY011
43	52.55	USD	3:47:05 PM	NYSE	01511320096TRNY011
82	52.55	USD	3:47:05 PM	NYSE	01511320098TRNY011
18	52.55	USD	3:47:05 PM	NYSE	01511320099TRNY011
18	52.55	USD	3:47:05 PM	NYSE	01511320100TRNY011
5	52.55	USD	3:47:05 PM	NYSE	01511320101TRNY011
18	52.55	USD	3:47:05 PM	NYSE	01511320095TRNY011
82	52.55	USD	3:47:05 PM	NYSE	01511320102TRNY011
82	52.55	USD	3:47:05 PM	NYSE	01511320103TRNY011
82	52.55	USD	3:47:05 PM	NYSE	01511320104TRNY011
18	52.55	USD	3:47:05 PM	NYSE	01511320105TRNY011
100	52.53	USD	3:47:16 PM	MEMX	01511320445TRNY011
100	52.53	USD	3:47:16 PM	MEMX	01511320446TRNY011
100	52.53	USD	3:47:16 PM	NYSE	01511320447TRNY011
100	52.53	USD	3:47:16 PM	NYSE	01511320448TRNY011
100	52.52	USD	3:47:25 PM	IEXG	01511320664TRNY011
100	52.52	USD	3:47:25 PM	IEXG	01511320665TRNY011
100	52.52	USD	3:47:25 PM	MEMX	01511320667TRNY011
100	52.51	USD	3:47:25 PM	IEXG	01511320670TRNY011
100	52.51	USD	3:47:25 PM	NYSE	01511320671TRNY011
100	52.51	USD	3:47:25 PM	NYSE	01511320672TRNY011
100	52.5	USD	3:47:41 PM	NYSE	01511321000TRNY011
100	52.5	USD	3:47:41 PM	NYSE	01511321001TRNY011
50	52.5	USD	3:47:41 PM	NYSE	01511321002TRNY011
50	52.5	USD	3:47:41 PM	NYSE	01511321003TRNY011
100	52.5	USD	3:47:41 PM	NYSE	01511321004TRNY011
50	52.5	USD	3:47:41 PM	NYSE	01511321005TRNY011
50	52.5	USD	3:47:41 PM	NYSE	01511321006TRNY011
100	52.5	USD	3:47:41 PM	NYSE	01511321007TRNY011
50	52.5	USD	3:47:41 PM	NYSE	01511321008TRNY011
100	52.5	USD	3:47:41 PM	NYSE	01511321009TRNY011
50	52.5	USD	3:47:41 PM	NYSE	01511321010TRNY011
100	52.5	USD	3:47:41 PM	NYSE	01511321011TRNY011
100	52.5	USD	3:47:41 PM	NYSE	01511321012TRNY011
100	52.48	USD	3:48:02 PM	NYSE	01511321383TRNY011
100	52.48	USD	3:48:02 PM	NYSE	01511321385TRNY011
100	52.48	USD	3:48:02 PM	NYSE	01511321386TRNY011
5	52.48	USD	3:48:02 PM	NYSE	01511321388TRNY011
100	52.48	USD	3:48:02 PM	NYSE	01511321389TRNY011
38	52.48	USD	3:48:02 PM	NYSE	01511321378TRNY011
62	52.48	USD	3:48:02 PM	NYSE	01511321379TRNY011
62	52.48	USD	3:48:02 PM	NYSE	01511321381TRNY011
100	52.48	USD	3:48:02 PM	NYSE	01511321382TRNY011
67	52.48	USD	3:48:02 PM	NYSE	01511321384TRNY011
100	52.48	USD	3:48:02 PM	NYSE	01511321387TRNY011
33	52.48	USD	3:48:02 PM	NYSE	01511321390TRNY011
95	52.48	USD	3:48:02 PM	NYSE	01511321391TRNY011
100	52.48	USD	3:48:02 PM	NYSE	01511321392TRNY011
38	52.48	USD	3:48:02 PM	NYSE	01511321393TRNY011
100	52.47	USD	3:48:08 PM	NSDQ	01511321631TRNY011
100	52.47	USD	3:48:08 PM	NYSE	01511321632TRNY011
100	52.48	USD	3:48:25 PM	IEXG	01511322088TRNY011
200	52.53	USD	3:48:44 PM	ARCX	01511323098TRNY011
100	52.53	USD	3:48:44 PM	NYSE	01511323099TRNY011
100	52.55	USD	3:48:56 PM	UBSA	01511323593TRNY011
100	52.55	USD	3:48:56 PM	UBSA	01511323594TRNY011
100	52.55	USD	3:48:56 PM	EBXL	01511323595TRNY011
200	52.55	USD	3:48:56 PM	EDGX	01511323596TRNY011
200	52.55	USD	3:48:56 PM	EDGX	01511323597TRNY011
100	52.55	USD	3:48:56 PM	SGMT	01511323598TRNY011
4	52.55	USD	3:48:56 PM	NSDQ	01511323599TRNY011
3	52.55	USD	3:48:56 PM	BATS	01511323600TRNY011
2	52.55	USD	3:48:56 PM	NSDQ	01511323601TRNY011
100	52.56	USD	3:49:03 PM	BATS	01511323831TRNY011
200	52.56	USD	3:49:03 PM	BATS	01511323832TRNY011
100	52.56	USD	3:49:03 PM	NYSE	01511323833TRNY011
100	52.56	USD	3:49:03 PM	NYSE	01511323834TRNY011
4	52.56	USD	3:49:03 PM	NYSE	01511323835TRNY011
100	52.56	USD	3:49:03 PM	NYSE	01511323836TRNY011
100	52.555	USD	3:49:03 PM	NYSE	01511323837TRNY011
200	52.555	USD	3:49:03 PM	BATS	01511323838TRNY011
2	52.56	USD	3:49:03 PM	NYSE	01511323839TRNY011
4	52.56	USD	3:49:03 PM	NSDQ	01511323840TRNY011
100	52.56	USD	3:49:03 PM	NSDQ	01511323841TRNY011
100	52.56	USD	3:49:03 PM	NYSE	01511323842TRNY011
200	52.56	USD	3:49:03 PM	EDGX	01511323843TRNY011
2	52.56	USD	3:49:03 PM	EDGX	01511323844TRNY011
100	52.56	USD	3:49:03 PM	MEMX	01511323845TRNY011
137	52.56	USD	3:49:04 PM	NYSE	01511323888TRNY011
163	52.56	USD	3:49:04 PM	NYSE	01511323889TRNY011
165	52.56	USD	3:49:04 PM	NSDQ	01511323890TRNY011
100	52.56	USD	3:49:04 PM	NSDQ	01511323891TRNY011
200	52.56	USD	3:49:04 PM	NSDQ	01511323892TRNY011
200	52.56	USD	3:49:04 PM	NYSE	01511323893TRNY011
100	52.56	USD	3:49:04 PM	ARCX	01511323894TRNY011
100	52.56	USD	3:49:04 PM	ARCX	01511323896TRNY011
200	52.56	USD	3:49:04 PM	NYSE	01511323899TRNY011
68	52.56	USD	3:49:04 PM	NYSE	01511323900TRNY011
200	52.56	USD	3:49:04 PM	NYSE	01511323901TRNY011
100	52.56	USD	3:49:04 PM	ARCX	01511323902TRNY011
137	52.56	USD	3:49:04 PM	NYSE	01511323903TRNY011
100	52.56	USD	3:49:04 PM	NSDQ	01511323904TRNY011
200	52.56	USD	3:49:04 PM	NYSE	01511323905TRNY011
532	52.56	USD	3:49:04 PM	NYSE	01511323906TRNY011
200	52.56	USD	3:49:04 PM	NSDQ	01511323907TRNY011
63	52.56	USD	3:49:04 PM	NYSE	01511323908TRNY011
195	52.56	USD	3:49:04 PM	NYSE	01511323909TRNY011