Rec. Time Action Price Volume

4:00:06 PM Trade 0.08 2000

3:43:08 PM Trade 0.08 6000

3:42:20 PM Trade 0.08 15000

3:42:12 PM Bid 0.077 5000

3:40:52 PM Bid 0.079 5000

3:40:48 PM Ask 0.08 5000

3:40:40 PM Trade 0.079 20000

3:31:36 PM Ask 0.079 5000

3:28:42 PM Bid 0.077 5000

3:28:36 PM Ask 0.08 5000

3:28:30 PM Ask 0.082 5000

3:28:26 PM Trade 0.077 8000

3:25:32 PM Ask 0.077 5000

3:25:28 PM Trade 0.076 75000

3:24:04 PM Trade 0.076 5000

3:21:54 PM Trade 0.076 10000

3:20:42 PM Bid 0.0755 5000

3:15:52 PM Trade 0.075 500

3:15:36 PM Trade 0.076 5000

3:12:48 PM Trade 0.075 30000

3:10:30 PM Trade 0.075 1000

2:53:24 PM Ask 0.076 5000

2:47:12 PM Trade 0.075 50000

2:41:20 PM Trade 0.077 20000

2:21:26 PM Trade 0.077 25000

2:05:16 PM Trade 0.075 100

2:05:02 PM Trade 0.075 2500

1:51:08 PM Trade 0.075 64000

1:44:00 PM Trade 0.076 13160

1:43:58 PM Trade 0.075 13500

1:42:18 PM Trade 0.077 19000

1:42:10 PM Trade 0.077 25000

1:41:36 PM Trade 0.077 6000

1:41:36 PM Ask 0.077 5000

1:21:18 PM Ask 0.08 5000

1:21:12 PM Trade 0.077 2000

1:00:10 PM Trade 0.075 1500

12:56:58 PM Trade 0.077 25000

12:39:24 PM Trade 0.077 8000

10:18:44 AM Ask 0.08 5000

10:16:42 AM Trade 0.08 5000

10:16:38 AM Bid 0.076 5000

10:11:30 AM Ask 0.081 5000

10:03:48 AM Trade 0.08 27800

10:02:22 AM Trade 0.08 20000

10:02:12 AM Trade 0.08 5000

10:01:16 AM Trade 0.08 10000

10:01:10 AM Trade 0.08 27900

10:00:48 AM Trade 0.08 10000

9:57:18 AM Bid 0.08 5000

9:57:08 AM Trade 0.08 15500

9:57:08 AM Ask 0.082 5000

9:55:14 AM Trade 0.08 4500

9:54:08 AM Ask 0.08 5000

9:54:02 AM Bid 0.076 5000

9:53:58 AM Trade 0.08 5000

9:49:02 AM Trade 0.08 30000

9:48:08 AM Trade 0.082 7000

9:40:22 AM Trade 0.08 5000

9:35:18 AM Bid 0.08 5000

9:34:46 AM Trade 0.08 500

9:34:24 AM Trade 0.078 500

9:34:04 AM Trade 0.08 2500

9:34:00 AM Trade 0.08 3000

9:33:58 AM Trade 0.082 6500

9:11:12 AM Bid 0.078 5000

9:10:58 AM Ask 0.082 5000