TRANSACTIONS IN OWN SECURITIES
4 April 2023
Unilever PLC (the " Company ") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from EXANE SA having its registered office at 6, rue Ménars 75002 Paris, France, with Commercial registration number 342 040 268 RCS Paris ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
|
4 April 2023 |
Number of ordinary shares purchased:
|
407,000 |
Highest price paid per share:
|
GBp 4,255.00 |
Lowest price paid per share:
|
GBp 4,222.50 |
Volume weighted average price paid per share:
|
GBp 4,234.55 |
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 1 7 March 2023 , as announced on that date .
Following the purchase of these shares, Unilever holds 102,142,430 of its ordinary shares in treasury and has 2,527,151,342 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
LSE |
4,234.16 |
234,614 |
CBOE BXE |
4,235.61 |
31,108 |
CBOE CXE |
4,235.21 |
92,867 |
Turquoise |
4,234.52 |
48,411 |
Media Enquires:
Please contact the Unilever Press Office at : Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
Quantity bought |
Price (GBp) |
Trading Venue |
Time (BST) |
485 |
4,246.50 |
CBOE CXE |
08:00:18 |
67 |
4,246.50 |
CBOE CXE |
08:00:25 |
155 |
4,251.00 |
LSE |
08:00:38 |
253 |
4,255.00 |
LSE |
08:01:14 |
167 |
4,255.00 |
CBOE CXE |
08:01:14 |
190 |
4,253.50 |
LSE |
08:01:14 |
96 |
4,253.50 |
CBOE CXE |
08:01:31 |
123 |
4,252.00 |
LSE |
08:01:39 |
53 |
4,252.00 |
LSE |
08:01:39 |
92 |
4,252.00 |
CBOE CXE |
08:01:39 |
161 |
4,247.00 |
LSE |
08:01:48 |
78 |
4,247.00 |
LSE |
08:02:10 |
173 |
4,246.00 |
LSE |
08:02:10 |
52 |
4,246.00 |
CBOE CXE |
08:02:11 |
26 |
4,246.00 |
CBOE CXE |
08:02:11 |
181 |
4,245.00 |
LSE |
08:02:40 |
77 |
4,245.00 |
CBOE CXE |
08:02:40 |
500 |
4,245.50 |
LSE |
08:03:09 |
161 |
4,245.50 |
LSE |
08:03:09 |
128 |
4,244.00 |
LSE |
08:03:27 |
200 |
4,246.50 |
CBOE BXE |
08:04:05 |
500 |
4,246.50 |
CBOE CXE |
08:04:06 |
78 |
4,246.50 |
CBOE CXE |
08:04:06 |
13 |
4,246.50 |
CBOE BXE |
08:04:06 |
21 |
4,244.50 |
LSE |
08:04:18 |
294 |
4,247.50 |
LSE |
08:04:46 |
124 |
4,247.50 |
CBOE CXE |
08:04:46 |
294 |
4,248.50 |
LSE |
08:05:08 |
126 |
4,248.50 |
CBOE CXE |
08:05:08 |
23 |
4,247.50 |
LSE |
08:05:09 |
373 |
4,246.00 |
LSE |
08:05:40 |
100 |
4,247.00 |
Turquoise |
08:05:58 |
81 |
4,247.00 |
Turquoise |
08:05:58 |
13 |
4,247.00 |
Turquoise |
08:05:58 |
98 |
4,243.50 |
CBOE CXE |
08:06:10 |
84 |
4,243.50 |
LSE |
08:06:10 |
79 |
4,243.50 |
LSE |
08:06:10 |
102 |
4,243.50 |
LSE |
08:06:10 |
12 |
4,243.50 |
CBOE CXE |
08:06:10 |
254 |
4,242.00 |
LSE |
08:06:12 |
108 |
4,242.00 |
CBOE CXE |
08:06:30 |
272 |
4,242.00 |
LSE |
08:06:30 |
101 |
4,241.00 |
CBOE CXE |
08:06:56 |
261 |
4,241.00 |
LSE |
08:06:56 |
132 |
4,240.50 |
LSE |
08:07:00 |
171 |
4,240.50 |
LSE |
08:07:00 |
57 |
4,240.50 |
CBOE CXE |
08:07:00 |
65 |
4,240.50 |
CBOE CXE |
08:07:00 |
23 |
4,239.00 |
LSE |
08:07:15 |
114 |
4,237.50 |
CBOE CXE |
08:07:29 |
288 |
4,237.50 |
LSE |
08:07:29 |
117 |
4,237.00 |
CBOE CXE |
08:07:47 |
299 |
4,237.00 |
LSE |
08:07:47 |
41 |
4,236.50 |
LSE |
08:08:01 |
262 |
4,236.50 |
LSE |
08:08:01 |
113 |
4,236.50 |
CBOE CXE |
08:08:01 |
152 |
4,237.50 |
LSE |
08:08:33 |
182 |
4,237.50 |
LSE |
08:08:33 |
56 |
4,237.50 |
LSE |
08:08:33 |
220 |
4,237.00 |
CBOE CXE |
08:09:02 |
549 |
4,237.00 |
LSE |
08:09:02 |
29 |
4,237.00 |
CBOE BXE |
08:09:02 |
78 |
4,237.00 |
CBOE BXE |
08:09:02 |
301 |
4,235.00 |
LSE |
08:09:32 |
650 |
4,236.00 |
LSE |
08:10:01 |
246 |
4,236.00 |
CBOE CXE |
08:10:01 |
95 |
4,236.00 |
Turquoise |
08:10:01 |
11 |
4,236.00 |
Turquoise |
08:10:02 |
249 |
4,232.50 |
LSE |
08:10:23 |
97 |
4,232.50 |
CBOE CXE |
08:10:23 |
94 |
4,233.00 |
CBOE CXE |
08:10:54 |
147 |
4,233.00 |
LSE |
08:10:54 |
102 |
4,233.00 |
LSE |
08:10:54 |
42 |
4,234.00 |
Turquoise |
08:11:39 |
43 |
4,234.00 |
Turquoise |
08:11:39 |
96 |
4,234.00 |
Turquoise |
08:11:39 |
482 |
4,234.00 |
Turquoise |
08:11:39 |
205 |
4,234.00 |
Turquoise |
08:11:39 |
89 |
4,236.00 |
CBOE BXE |
08:12:30 |
533 |
4,236.00 |
LSE |
08:12:30 |
97 |
4,236.00 |
Turquoise |
08:12:30 |
194 |
4,236.00 |
CBOE CXE |
08:12:30 |
252 |
4,237.50 |
LSE |
08:13:20 |
90 |
4,237.50 |
CBOE CXE |
08:13:20 |
100 |
4,240.50 |
CBOE CXE |
08:13:49 |
176 |
4,240.50 |
CBOE CXE |
08:13:49 |
500 |
4,240.50 |
LSE |
08:13:49 |
108 |
4,243.00 |
Turquoise |
08:14:39 |
607 |
4,243.00 |
LSE |
08:14:39 |
98 |
4,243.00 |
CBOE BXE |
08:14:39 |
231 |
4,243.00 |
CBOE CXE |
08:14:39 |
49 |
4,243.00 |
LSE |
08:14:39 |
101 |
4,244.00 |
CBOE CXE |
08:15:11 |
261 |
4,244.00 |
LSE |
08:15:11 |
399 |
4,243.00 |
LSE |
08:15:41 |
93 |
4,243.50 |
Turquoise |
08:16:03 |
374 |
4,243.50 |
LSE |
08:16:16 |
145 |
4,243.50 |
CBOE CXE |
08:16:16 |
214 |
4,242.50 |
LSE |
08:16:28 |
107 |
4,242.00 |
CBOE CXE |
08:16:41 |
292 |
4,242.00 |
LSE |
08:16:41 |
101 |
4,243.50 |
Turquoise |
08:17:21 |
188 |
4,243.50 |
CBOE CXE |
08:17:21 |
373 |
4,243.50 |
LSE |
08:17:21 |
124 |
4,243.50 |
LSE |
08:17:21 |
42 |
4,243.00 |
Turquoise |
08:17:56 |
118 |
4,243.00 |
LSE |
08:17:56 |
43 |
4,243.00 |
Turquoise |
08:17:56 |
81 |
4,243.00 |
Turquoise |
08:17:56 |
100 |
4,243.00 |
Turquoise |
08:17:56 |
25 |
4,246.00 |
CBOE CXE |
08:18:18 |
100 |
4,246.00 |
CBOE CXE |
08:18:18 |
115 |
4,246.00 |
CBOE CXE |
08:18:19 |
100 |
4,246.00 |
CBOE CXE |
08:18:19 |
143 |
4,246.00 |
Turquoise |
08:18:19 |
100 |
4,246.00 |
CBOE CXE |
08:18:19 |
30 |
4,246.00 |
CBOE CXE |
08:18:19 |
42 |
4,248.00 |
Turquoise |
08:19:03 |
287 |
4,248.00 |
Turquoise |
08:19:07 |
665 |
4,248.00 |
CBOE CXE |
08:19:07 |
22 |
4,246.50 |
LSE |
08:19:15 |
268 |
4,245.00 |
LSE |
08:19:50 |
103 |
4,245.00 |
CBOE CXE |
08:19:50 |
638 |
4,245.50 |
LSE |
08:20:11 |
500 |
4,245.00 |
LSE |
08:20:54 |
4 |
4,245.00 |
LSE |
08:20:54 |
271 |
4,245.00 |
CBOE CXE |
08:21:45 |
693 |
4,245.00 |
LSE |
08:21:45 |
126 |
4,245.00 |
CBOE BXE |
08:21:45 |
251 |
4,244.00 |
LSE |
08:22:22 |
96 |
4,244.00 |
CBOE CXE |
08:22:22 |
232 |
4,245.50 |
CBOE CXE |
08:23:27 |
631 |
4,245.50 |
LSE |
08:23:27 |
101 |
4,245.50 |
CBOE BXE |
08:23:27 |
120 |
4,246.00 |
CBOE CXE |
08:23:36 |
115 |
4,245.50 |
Turquoise |
08:24:45 |
126 |
4,245.50 |
LSE |
08:24:45 |
98 |
4,245.50 |
CBOE BXE |
08:24:45 |
226 |
4,245.50 |
CBOE CXE |
08:24:45 |
489 |
4,245.50 |
LSE |
08:24:45 |
42 |
4,245.50 |
CBOE BXE |
08:24:45 |
215 |
4,245.50 |
CBOE CXE |
08:24:45 |
6 |
4,245.50 |
CBOE CXE |
08:24:45 |
100 |
4,245.50 |
CBOE BXE |
08:24:45 |
271 |
4,244.00 |
LSE |
08:25:00 |
105 |
4,244.00 |
CBOE CXE |
08:25:00 |
95 |
4,239.50 |
CBOE CXE |
08:25:14 |
231 |
4,239.50 |
LSE |
08:25:21 |
230 |
4,237.00 |
LSE |
08:25:55 |
60 |
4,237.00 |
CBOE CXE |
08:25:55 |
31 |
4,237.00 |
CBOE CXE |
08:25:55 |
247 |
4,235.00 |
LSE |
08:26:30 |
94 |
4,235.00 |
CBOE CXE |
08:26:30 |
64 |
4,237.00 |
LSE |
08:27:00 |
64 |
4,237.00 |
LSE |
08:27:00 |
64 |
4,237.50 |
LSE |
08:27:04 |
64 |
4,237.50 |
LSE |
08:27:04 |
64 |
4,237.50 |
LSE |
08:27:04 |
203 |
4,237.50 |
CBOE CXE |
08:27:13 |
138 |
4,237.50 |
LSE |
08:27:13 |
321 |
4,237.50 |
LSE |
08:27:13 |
43 |
4,238.00 |
Turquoise |
08:28:03 |
57 |
4,237.50 |
LSE |
08:28:03 |
42 |
4,238.00 |
Turquoise |
08:28:03 |
182 |
4,237.50 |
LSE |
08:28:03 |
100 |
4,238.00 |
Turquoise |
08:28:03 |
85 |
4,238.00 |
Turquoise |
08:28:03 |
240 |
4,238.00 |
Turquoise |
08:28:03 |
38 |
4,238.00 |
Turquoise |
08:28:03 |
40 |
4,238.00 |
Turquoise |
08:28:03 |
61 |
4,238.00 |
LSE |
08:28:44 |
182 |
4,238.00 |
LSE |
08:28:44 |
61 |
4,238.00 |
LSE |
08:28:44 |
61 |
4,238.00 |
LSE |
08:28:44 |
141 |
4,236.50 |
LSE |
08:29:22 |
62 |
4,237.50 |
LSE |
08:29:27 |
62 |
4,237.50 |
LSE |
08:29:27 |
499 |
4,238.00 |
LSE |
08:29:29 |
61 |
4,238.00 |
LSE |
08:29:29 |
241 |
4,238.00 |
CBOE CXE |
08:29:29 |
544 |
4,239.00 |
LSE |
08:30:45 |
86 |
4,239.00 |
CBOE BXE |
08:30:45 |
203 |
4,239.00 |
CBOE CXE |
08:30:45 |
103 |
4,239.00 |
Turquoise |
08:30:45 |
237 |
4,238.00 |
LSE |
08:30:59 |
45 |
4,238.00 |
CBOE CXE |
08:30:59 |
43 |
4,238.00 |
CBOE CXE |
08:31:00 |
245 |
4,237.50 |
LSE |
08:31:28 |
93 |
4,237.50 |
CBOE CXE |
08:31:28 |
78 |
4,237.00 |
CBOE CXE |
08:32:12 |
206 |
4,237.00 |
LSE |
08:32:12 |
126 |
4,238.50 |
CBOE BXE |
08:33:02 |
335 |
4,238.50 |
LSE |
08:33:02 |
276 |
4,238.50 |
CBOE CXE |
08:33:02 |
1 |
4,238.50 |
CBOE BXE |
08:33:02 |
423 |
4,238.50 |
LSE |
08:33:02 |
43 |
4,239.00 |
Turquoise |
08:33:02 |
42 |
4,239.00 |
Turquoise |
08:33:02 |
57 |
4,239.00 |
Turquoise |
08:33:02 |
24 |
4,238.50 |
LSE |
08:33:11 |
224 |
4,237.50 |
LSE |
08:33:17 |
86 |
4,237.50 |
LSE |
08:33:37 |
64 |
4,239.50 |
CBOE CXE |
08:34:36 |
866 |
4,239.50 |
CBOE CXE |
08:34:36 |
237 |
4,239.00 |
LSE |
08:34:38 |
96 |
4,239.00 |
CBOE CXE |
08:34:38 |
20 |
4,238.50 |
LSE |
08:34:52 |
50 |
4,240.50 |
LSE |
08:35:43 |
215 |
4,240.50 |
CBOE CXE |
08:35:43 |
190 |
4,240.50 |
LSE |
08:35:43 |
182 |
4,240.50 |
LSE |
08:35:43 |
171 |
4,240.50 |
LSE |
08:36:18 |
78 |
4,240.50 |
CBOE CXE |
08:36:18 |
134 |
4,242.50 |
Turquoise |
08:37:17 |
261 |
4,242.50 |
CBOE CXE |
08:37:17 |
113 |
4,242.50 |
CBOE BXE |
08:37:17 |
60 |
4,242.50 |
LSE |
08:37:17 |
601 |
4,242.50 |
LSE |
08:37:17 |
28 |
4,241.00 |
LSE |
08:37:56 |
24 |
4,241.50 |
Turquoise |
08:37:59 |
59 |
4,241.50 |
LSE |
08:37:59 |
95 |
4,241.50 |
LSE |
08:37:59 |
42 |
4,242.00 |
CBOE BXE |
08:37:59 |
26 |
4,241.50 |
CBOE CXE |
08:37:59 |
190 |
4,242.00 |
LSE |
08:37:59 |
50 |
4,242.00 |
LSE |
08:37:59 |
48 |
4,241.50 |
CBOE CXE |
08:37:59 |
43 |
4,242.00 |
CBOE BXE |
08:37:59 |
170 |
4,242.00 |
CBOE BXE |
08:37:59 |
75 |
4,240.50 |
LSE |
08:38:27 |
942 |
4,246.00 |
LSE |
08:40:10 |
423 |
4,246.00 |
CBOE CXE |
08:40:10 |
102 |
4,244.50 |
LSE |
08:40:35 |
125 |
4,244.50 |
LSE |
08:40:35 |
91 |
4,244.50 |
CBOE CXE |
08:40:35 |
202 |
4,243.00 |
LSE |
08:40:47 |
80 |
4,243.00 |
CBOE CXE |
08:40:47 |
43 |
4,243.00 |
Turquoise |
08:41:15 |
136 |
4,243.00 |
LSE |
08:41:15 |
100 |
4,243.00 |
Turquoise |
08:41:15 |
88 |
4,243.00 |
Turquoise |
08:41:15 |
105 |
4,243.00 |
Turquoise |
08:41:15 |
23 |
4,243.00 |
Turquoise |
08:41:15 |
227 |
4,242.00 |
LSE |
08:41:28 |
47 |
4,241.00 |
LSE |
08:41:36 |
115 |
4,243.50 |
LSE |
08:42:26 |
227 |
4,243.50 |
LSE |
08:42:26 |
112 |
4,243.50 |
LSE |
08:42:26 |
98 |
4,243.50 |
Turquoise |
08:42:27 |
189 |
4,243.50 |
CBOE CXE |
08:42:27 |
31 |
4,242.50 |
LSE |
08:42:34 |
215 |
4,244.50 |
CBOE CXE |
08:43:23 |
383 |
4,244.50 |
LSE |
08:43:23 |
31 |
4,244.50 |
CBOE CXE |
08:43:23 |
143 |
4,244.50 |
LSE |
08:43:56 |
265 |
4,243.00 |
LSE |
08:44:00 |
104 |
4,243.00 |
CBOE CXE |
08:44:00 |
125 |
4,241.50 |
LSE |
08:44:06 |
123 |
4,238.00 |
LSE |
08:44:46 |
79 |
4,238.00 |
CBOE CXE |
08:44:46 |
78 |
4,238.00 |
LSE |
08:44:46 |
224 |
4,236.50 |
LSE |
08:45:01 |
187 |
4,235.00 |
LSE |
08:45:06 |
77 |
4,235.00 |
CBOE CXE |
08:45:20 |
202 |
4,233.00 |
LSE |
08:45:43 |
79 |
4,233.00 |
CBOE CXE |
08:45:43 |
367 |
4,233.00 |
LSE |
08:46:34 |
98 |
4,233.00 |
Turquoise |
08:46:34 |
182 |
4,233.00 |
LSE |
08:46:34 |
215 |
4,233.00 |
CBOE CXE |
08:46:34 |
33 |
4,233.00 |
CBOE CXE |
08:46:34 |
95 |
4,233.00 |
LSE |
08:46:34 |
374 |
4,232.50 |
LSE |
08:47:26 |
279 |
4,232.50 |
LSE |
08:47:26 |
108 |
4,231.00 |
LSE |
08:47:47 |
388 |
4,230.50 |
LSE |
08:48:25 |
183 |
4,230.50 |
CBOE CXE |
08:48:25 |
92 |
4,235.00 |
LSE |
08:49:57 |
190 |
4,235.00 |
LSE |
08:49:57 |
95 |
4,235.00 |
LSE |
08:49:57 |
182 |
4,235.00 |
LSE |
08:49:57 |
352 |
4,235.00 |
LSE |
08:49:57 |
196 |
4,235.00 |
LSE |
08:49:57 |
74 |
4,235.00 |
LSE |
08:49:57 |
47 |
4,233.50 |
LSE |
08:50:50 |
46 |
4,234.00 |
CBOE BXE |
08:50:50 |
105 |
4,234.00 |
CBOE BXE |
08:50:50 |
42 |
4,234.00 |
CBOE BXE |
08:50:50 |
231 |
4,234.00 |
CBOE BXE |
08:50:50 |
28 |
4,234.00 |
CBOE BXE |
08:50:50 |
268 |
4,234.00 |
CBOE BXE |
08:50:50 |
243 |
4,233.00 |
LSE |
08:51:38 |
242 |
4,232.50 |
LSE |
08:52:02 |
1 |
4,232.50 |
LSE |
08:52:02 |
547 |
4,233.50 |
LSE |
08:52:41 |
222 |
4,233.50 |
CBOE CXE |
08:52:41 |
103 |
4,233.50 |
CBOE BXE |
08:52:41 |
105 |
4,233.50 |
Turquoise |
08:52:41 |
202 |
4,232.00 |
LSE |
08:53:04 |
30 |
4,230.50 |
LSE |
08:54:02 |
42 |
4,231.00 |
Turquoise |
08:54:11 |
43 |
4,231.00 |
Turquoise |
08:54:11 |
37 |
4,231.00 |
Turquoise |
08:54:11 |
48 |
4,231.00 |
CBOE BXE |
08:54:11 |
89 |
4,231.00 |
Turquoise |
08:54:11 |
24 |
4,231.00 |
CBOE BXE |
08:54:11 |
311 |
4,231.00 |
Turquoise |
08:54:15 |
235 |
4,231.00 |
CBOE BXE |
08:54:15 |
3 |
4,231.00 |
CBOE BXE |
08:54:16 |
85 |
4,231.00 |
Turquoise |
08:54:20 |
243 |
4,230.00 |
LSE |
08:55:24 |
326 |
4,229.50 |
LSE |
08:55:45 |
133 |
4,229.50 |
CBOE CXE |
08:55:45 |
24 |
4,229.00 |
LSE |
08:55:47 |
3 |
4,229.00 |
LSE |
08:55:47 |
91 |
4,229.00 |
LSE |
08:55:47 |
101 |
4,229.00 |
LSE |
08:55:50 |
100 |
4,228.50 |
Turquoise |
08:57:01 |
201 |
4,228.50 |
CBOE CXE |
08:57:01 |
409 |
4,228.50 |
LSE |
08:57:01 |
91 |
4,228.50 |
CBOE BXE |
08:57:01 |
112 |
4,228.50 |
LSE |
08:57:01 |
79 |
4,229.00 |
LSE |
08:58:04 |
80 |
4,229.50 |
LSE |
08:58:09 |
79 |
4,229.50 |
LSE |
08:58:09 |
451 |
4,229.50 |
LSE |
08:58:11 |
182 |
4,229.50 |
LSE |
08:58:11 |
24 |
4,229.50 |
LSE |
08:58:11 |
219 |
4,228.50 |
LSE |
08:58:37 |
202 |
4,228.50 |
LSE |
08:59:22 |
24 |
4,228.50 |
LSE |
08:59:22 |
101 |
4,228.00 |
CBOE CXE |
08:59:33 |
253 |
4,228.00 |
LSE |
08:59:33 |
199 |
4,227.50 |
LSE |
08:59:41 |
23 |
4,227.50 |
CBOE CXE |
08:59:43 |
57 |
4,227.50 |
LSE |
08:59:53 |
216 |
4,227.00 |
LSE |
08:59:58 |
31 |
4,226.50 |
LSE |
09:00:13 |
105 |
4,227.00 |
Turquoise |
09:00:45 |
81 |
4,226.50 |
LSE |
09:00:45 |
26 |
4,227.00 |
LSE |
09:00:45 |
143 |
4,227.00 |
LSE |
09:00:45 |
157 |
4,227.00 |
LSE |
09:00:45 |
136 |
4,227.00 |
LSE |
09:00:45 |
118 |
4,227.00 |
LSE |
09:00:45 |
47 |
4,224.50 |
LSE |
09:01:17 |
43 |
4,225.00 |
Turquoise |
09:01:58 |
42 |
4,225.00 |
Turquoise |
09:01:58 |
43 |
4,225.00 |
LSE |
09:01:58 |
35 |
4,225.00 |
CBOE CXE |
09:01:58 |
143 |
4,225.00 |
LSE |
09:01:58 |
37 |
4,225.00 |
CBOE CXE |
09:01:58 |
165 |
4,225.00 |
LSE |
09:01:58 |
61 |
4,225.00 |
LSE |
09:01:58 |
136 |
4,225.00 |
LSE |
09:01:58 |
6 |
4,224.50 |
LSE |
09:02:09 |
196 |
4,224.50 |
LSE |
09:02:20 |
132 |
4,226.50 |
LSE |
09:02:51 |
42 |
4,226.50 |
LSE |
09:02:51 |
136 |
4,226.50 |
LSE |
09:02:51 |
95 |
4,226.50 |
LSE |
09:02:51 |
162 |
4,226.50 |
LSE |
09:02:51 |
86 |
4,226.50 |
LSE |
09:02:51 |
26 |
4,228.50 |
LSE |
09:04:03 |
33 |
4,228.50 |
LSE |
09:04:03 |
77 |
4,228.50 |
LSE |
09:04:03 |
77 |
4,228.50 |
LSE |
09:04:03 |
307 |
4,228.50 |
LSE |
09:04:03 |
58 |
4,228.50 |
LSE |
09:04:03 |
13 |
4,228.50 |
LSE |
09:04:23 |
241 |
4,229.50 |
CBOE CXE |
09:04:43 |
574 |
4,229.50 |
LSE |
09:04:43 |
7 |
4,230.00 |
LSE |
09:05:02 |
120 |
4,230.00 |
LSE |
09:05:05 |
132 |
4,230.50 |
LSE |
09:05:48 |
23 |
4,230.50 |
LSE |
09:05:48 |
670 |
4,230.50 |
LSE |
09:05:50 |
327 |
4,233.00 |
CBOE CXE |
09:07:21 |
736 |
4,233.00 |
LSE |
09:07:21 |
68 |
4,233.50 |
LSE |
09:08:10 |
122 |
4,233.50 |
LSE |
09:08:10 |
56 |
4,234.00 |
LSE |
09:08:27 |
79 |
4,234.00 |
LSE |
09:08:27 |
28 |
4,234.00 |
LSE |
09:08:27 |
95 |
4,234.00 |
LSE |
09:08:27 |
143 |
4,234.00 |
LSE |
09:08:27 |
136 |
4,234.00 |
LSE |
09:08:27 |
70 |
4,234.00 |
LSE |
09:08:27 |
162 |
4,232.00 |
LSE |
09:08:55 |
73 |
4,233.00 |
LSE |
09:09:37 |
63 |
4,233.00 |
CBOE CXE |
09:09:37 |
77 |
4,233.00 |
LSE |
09:09:37 |
95 |
4,233.00 |
LSE |
09:09:37 |
69 |
4,233.00 |
LSE |
09:09:55 |
69 |
4,233.00 |
LSE |
09:09:55 |
11 |
4,233.00 |
CBOE CXE |
09:09:59 |
404 |
4,233.00 |
LSE |
09:09:59 |
200 |
4,233.50 |
CBOE CXE |
09:10:04 |
27 |
4,233.50 |
CBOE CXE |
09:10:04 |
61 |
4,233.00 |
LSE |
09:10:11 |
67 |
4,232.00 |
LSE |
09:11:01 |
152 |
4,232.00 |
LSE |
09:11:01 |
283 |
4,231.50 |
LSE |
09:11:08 |
108 |
4,231.50 |
LSE |
09:11:53 |
154 |
4,232.00 |
Turquoise |
09:11:57 |
200 |
4,232.00 |
CBOE CXE |
09:11:57 |
42 |
4,232.00 |
CBOE BXE |
09:11:57 |
41 |
4,232.00 |
CBOE CXE |
09:11:57 |
43 |
4,232.00 |
CBOE BXE |
09:11:57 |
77 |
4,232.00 |
CBOE BXE |
09:11:59 |
183 |
4,232.00 |
CBOE CXE |
09:11:59 |
91 |
4,231.50 |
LSE |
09:12:26 |
136 |
4,232.00 |
LSE |
09:13:07 |
468 |
4,232.00 |
LSE |
09:13:07 |
175 |
4,231.50 |
LSE |
09:13:17 |
27 |
4,230.50 |
LSE |
09:13:27 |
56 |
4,232.00 |
LSE |
09:14:47 |
98 |
4,232.00 |
LSE |
09:14:47 |
143 |
4,232.00 |
LSE |
09:14:47 |
46 |
4,232.00 |
LSE |
09:14:47 |
136 |
4,232.00 |
LSE |
09:14:47 |
563 |
4,232.00 |
LSE |
09:14:47 |
205 |
4,229.50 |
LSE |
09:15:34 |
63 |
4,231.00 |
CBOE CXE |
09:16:08 |
34 |
4,231.00 |
CBOE CXE |
09:16:08 |
61 |
4,231.00 |
CBOE CXE |
09:16:08 |
200 |
4,231.00 |
CBOE CXE |
09:16:08 |
215 |
4,231.00 |
CBOE CXE |
09:16:08 |
215 |
4,231.00 |
CBOE CXE |
09:16:08 |
26 |
4,231.00 |
CBOE CXE |
09:16:08 |
31 |
4,230.00 |
LSE |
09:16:35 |
39 |
4,231.50 |
CBOE CXE |
09:18:02 |
33 |
4,231.50 |
CBOE CXE |
09:18:02 |
150 |
4,231.50 |
Turquoise |
09:18:05 |
276 |
4,231.50 |
CBOE CXE |
09:18:05 |
681 |
4,231.50 |
LSE |
09:18:05 |
59 |
4,233.00 |
CBOE BXE |
09:19:48 |
929 |
4,234.00 |
LSE |
09:20:37 |
183 |
4,234.00 |
Turquoise |
09:20:37 |
358 |
4,234.00 |
CBOE CXE |
09:20:37 |
166 |
4,234.00 |
CBOE BXE |
09:20:37 |
190 |
4,238.00 |
LSE |
09:22:49 |
107 |
4,238.00 |
LSE |
09:22:49 |
136 |
4,238.00 |
LSE |
09:22:49 |
97 |
4,238.00 |
LSE |
09:22:49 |
77 |
4,238.00 |
LSE |
09:22:49 |
855 |
4,238.00 |
LSE |
09:22:49 |
190 |
4,238.50 |
LSE |
09:23:41 |
110 |
4,238.50 |
CBOE CXE |
09:23:41 |
79 |
4,239.00 |
LSE |
09:24:05 |
41 |
4,239.00 |
LSE |
09:24:05 |
204 |
4,239.00 |
LSE |
09:24:05 |
416 |
4,239.00 |
LSE |
09:24:31 |
95 |
4,238.50 |
LSE |
09:25:11 |
136 |
4,238.50 |
LSE |
09:25:11 |
107 |
4,238.50 |
LSE |
09:25:11 |
155 |
4,238.50 |
LSE |
09:25:11 |
332 |
4,238.50 |
LSE |
09:25:11 |
60 |
4,237.50 |
LSE |
09:26:29 |
165 |
4,237.50 |
CBOE CXE |
09:26:29 |
426 |
4,237.50 |
LSE |
09:26:29 |
78 |
4,237.50 |
CBOE BXE |
09:26:31 |
85 |
4,237.50 |
Turquoise |
09:26:31 |
45 |
4,236.50 |
LSE |
09:26:59 |
186 |
4,236.00 |
LSE |
09:27:20 |
260 |
4,235.50 |
LSE |
09:27:44 |
244 |
4,234.00 |
LSE |
09:28:22 |
111 |
4,232.50 |
CBOE CXE |
09:28:33 |
1 |
4,232.50 |
CBOE CXE |
09:28:33 |
290 |
4,232.50 |
LSE |
09:28:33 |
104 |
4,231.00 |
LSE |
09:29:14 |
61 |
4,232.00 |
LSE |
09:29:36 |
124 |
4,232.00 |
LSE |
09:30:00 |
138 |
4,232.00 |
LSE |
09:30:00 |
690 |
4,232.00 |
LSE |
09:30:01 |
152 |
4,230.50 |
LSE |
09:30:46 |
268 |
4,230.00 |
LSE |
09:30:54 |
100 |
4,230.00 |
CBOE CXE |
09:30:54 |
67 |
4,231.50 |
CBOE CXE |
09:32:02 |
39 |
4,231.50 |
CBOE CXE |
09:32:02 |
12 |
4,231.50 |
CBOE BXE |
09:32:06 |
142 |
4,231.50 |
LSE |
09:32:08 |
178 |
4,231.50 |
LSE |
09:32:08 |
146 |
4,231.50 |
LSE |
09:32:09 |
176 |
4,231.50 |
CBOE CXE |
09:32:09 |
160 |
4,231.50 |
LSE |
09:32:09 |
92 |
4,228.50 |
LSE |
09:32:57 |
77 |
4,229.00 |
CBOE CXE |
09:33:13 |
50 |
4,229.50 |
Turquoise |
09:33:27 |
74 |
4,229.50 |
CBOE BXE |
09:33:36 |
148 |
4,230.00 |
LSE |
09:33:40 |
50 |
4,230.00 |
CBOE CXE |
09:33:40 |
129 |
4,230.00 |
CBOE CXE |
09:33:40 |
7 |
4,230.00 |
CBOE CXE |
09:33:40 |
324 |
4,230.00 |
LSE |
09:33:40 |
101 |
4,230.00 |
Turquoise |
09:33:40 |
186 |
4,228.50 |
LSE |
09:34:16 |
132 |
4,229.50 |
CBOE CXE |
09:34:54 |
37 |
4,229.50 |
CBOE CXE |
09:34:54 |
50 |
4,229.50 |
CBOE CXE |
09:34:54 |
50 |
4,229.50 |
CBOE CXE |
09:34:54 |
71 |
4,229.50 |
CBOE CXE |
09:34:54 |
53 |
4,229.50 |
CBOE CXE |
09:34:54 |
66 |
4,229.50 |
LSE |
09:35:07 |
18 |
4,229.50 |
CBOE CXE |
09:35:07 |
98 |
4,229.50 |
LSE |
09:35:07 |
50 |
4,229.50 |
LSE |
09:35:07 |
50 |
4,229.50 |
LSE |
09:35:07 |
50 |
4,229.50 |
LSE |
09:35:07 |
22 |
4,229.50 |
LSE |
09:35:07 |
50 |
4,230.50 |
CBOE CXE |
09:36:04 |
190 |
4,230.50 |
LSE |
09:36:04 |
50 |
4,230.50 |
CBOE CXE |
09:36:04 |
78 |
4,230.50 |
CBOE CXE |
09:36:04 |
50 |
4,230.50 |
Turquoise |
09:36:04 |
160 |
4,230.50 |
LSE |
09:36:04 |
40 |
4,230.50 |
Turquoise |
09:36:04 |
98 |
4,231.00 |
LSE |
09:37:10 |
96 |
4,233.00 |
CBOE BXE |
09:38:10 |
119 |
4,233.00 |
CBOE BXE |
09:38:20 |
129 |
4,233.00 |
Turquoise |
09:38:20 |
496 |
4,233.00 |
LSE |
09:38:20 |
257 |
4,233.00 |
CBOE CXE |
09:38:20 |
151 |
4,233.00 |
LSE |
09:38:20 |
140 |
4,233.00 |
LSE |
09:39:05 |
48 |
4,233.00 |
LSE |
09:39:05 |
95 |
4,233.00 |
LSE |
09:39:05 |
134 |
4,233.00 |
LSE |
09:39:05 |
136 |
4,233.00 |
LSE |
09:39:05 |
199 |
4,233.00 |
LSE |
09:39:05 |
144 |
4,232.00 |
LSE |
09:39:30 |
185 |
4,231.50 |
LSE |
09:40:05 |
43 |
4,232.50 |
Turquoise |
09:40:31 |
200 |
4,232.50 |
LSE |
09:40:31 |
97 |
4,232.50 |
Turquoise |
09:40:31 |
134 |
4,232.50 |
LSE |
09:40:31 |
37 |
4,232.50 |
Turquoise |
09:40:31 |
100 |
4,232.50 |
Turquoise |
09:40:31 |
28 |
4,232.50 |
LSE |
09:40:31 |
105 |
4,232.50 |
Turquoise |
09:40:31 |
122 |
4,231.00 |
LSE |
09:41:34 |
53 |
4,231.00 |
LSE |
09:41:49 |
32 |
4,231.00 |
LSE |
09:41:49 |
100 |
4,231.00 |
Turquoise |
09:41:58 |
167 |
4,231.00 |
LSE |
09:41:58 |
24 |
4,231.00 |
Turquoise |
09:41:58 |
171 |
4,231.00 |
LSE |
09:41:58 |
97 |
4,231.00 |
Turquoise |
09:41:58 |
59 |
4,231.00 |
LSE |
09:41:58 |
50 |
4,231.00 |
Turquoise |
09:41:58 |
106 |
4,231.00 |
LSE |
09:41:58 |
26 |
4,230.50 |
LSE |
09:43:07 |
269 |
4,231.00 |
LSE |
09:43:32 |
90 |
4,231.00 |
LSE |
09:43:32 |
46 |
4,231.00 |
CBOE BXE |
09:43:32 |
37 |
4,231.00 |
CBOE BXE |
09:43:32 |
79 |
4,231.00 |
LSE |
09:43:48 |
173 |
4,231.00 |
CBOE CXE |
09:43:51 |
27 |
4,231.00 |
Turquoise |
09:43:51 |
12 |
4,231.00 |
LSE |
09:43:51 |
11 |
4,231.00 |
Turquoise |
09:43:51 |
54 |
4,231.50 |
LSE |
09:44:01 |
86 |
4,233.50 |
Turquoise |
09:44:43 |
23 |
4,233.50 |
Turquoise |
09:44:43 |
491 |
4,233.50 |
LSE |
09:44:43 |
201 |
4,233.50 |
CBOE CXE |
09:44:43 |
215 |
4,236.00 |
CBOE CXE |
09:46:04 |
170 |
4,236.00 |
CBOE CXE |
09:46:14 |
80 |
4,236.00 |
CBOE BXE |
09:46:14 |
438 |
4,236.00 |
LSE |
09:46:14 |
87 |
4,236.00 |
Turquoise |
09:46:14 |
81 |
4,237.50 |
CBOE BXE |
09:47:18 |
28 |
4,237.50 |
LSE |
09:47:18 |
417 |
4,237.50 |
LSE |
09:47:18 |
88 |
4,237.50 |
Turquoise |
09:47:18 |
173 |
4,237.50 |
CBOE CXE |
09:47:18 |
208 |
4,236.50 |
LSE |
09:47:31 |
184 |
4,233.50 |
LSE |
09:47:51 |
112 |
4,234.00 |
LSE |
09:48:55 |
42 |
4,234.00 |
Turquoise |
09:48:55 |
49 |
4,234.00 |
LSE |
09:48:55 |
96 |
4,234.00 |
Turquoise |
09:48:55 |
100 |
4,234.00 |
Turquoise |
09:48:55 |
167 |
4,234.00 |
LSE |
09:48:55 |
95 |
4,234.00 |
LSE |
09:48:55 |
58 |
4,234.00 |
LSE |
09:48:55 |
11 |
4,233.00 |
LSE |
09:49:03 |
9 |
4,235.50 |
CBOE BXE |
09:50:04 |
327 |
4,239.50 |
CBOE CXE |
09:52:09 |
144 |
4,239.50 |
Turquoise |
09:52:09 |
114 |
4,239.50 |
CBOE BXE |
09:52:09 |
1,006 |
4,239.50 |
LSE |
09:52:09 |
77 |
4,239.50 |
CBOE CXE |
09:52:09 |
76 |
4,239.50 |
CBOE BXE |
09:52:09 |
42 |
4,239.50 |
Turquoise |
09:52:09 |
19 |
4,239.50 |
Turquoise |
09:52:09 |
222 |
4,238.50 |
LSE |
09:52:46 |
86 |
4,240.00 |
LSE |
09:53:18 |
500 |
4,240.00 |
LSE |
09:53:18 |
37 |
4,240.00 |
LSE |
09:53:18 |
118 |
4,240.00 |
LSE |
09:53:18 |
95 |
4,240.00 |
LSE |
09:53:18 |
51 |
4,240.00 |
LSE |
09:53:18 |
202 |
4,238.50 |
LSE |
09:53:57 |
91 |
4,238.00 |
LSE |
09:54:12 |
200 |
4,240.00 |
CBOE CXE |
09:55:00 |
30 |
4,240.00 |
CBOE CXE |
09:55:00 |
150 |
4,240.00 |
Turquoise |
09:55:00 |
190 |
4,240.00 |
LSE |
09:55:00 |
5 |
4,240.00 |
CBOE CXE |
09:55:00 |
68 |
4,238.00 |
LSE |
09:55:54 |
28 |
4,238.00 |
LSE |
09:55:54 |
40 |
4,238.00 |
LSE |
09:55:54 |
315 |
4,237.50 |
LSE |
09:56:12 |
128 |
4,237.50 |
CBOE CXE |
09:56:12 |
194 |
4,236.50 |
LSE |
09:56:29 |
56 |
4,236.50 |
CBOE CXE |
09:56:29 |
23 |
4,236.50 |
CBOE CXE |
09:56:29 |
129 |
4,235.00 |
LSE |
09:56:55 |
95 |
4,235.00 |
LSE |
09:56:56 |
156 |
4,235.00 |
CBOE CXE |
09:58:03 |
405 |
4,235.00 |
CBOE CXE |
09:58:03 |
300 |
4,235.00 |
CBOE CXE |
09:58:03 |
199 |
4,234.00 |
LSE |
09:58:23 |
219 |
4,233.00 |
LSE |
09:58:41 |
8 |
4,235.00 |
CBOE BXE |
09:59:56 |
502 |
4,235.50 |
CBOE CXE |
09:59:56 |
96 |
4,235.50 |
CBOE CXE |
09:59:58 |
257 |
4,235.50 |
CBOE CXE |
10:00:02 |
100 |
4,235.50 |
Turquoise |
10:01:09 |
156 |
4,235.50 |
LSE |
10:01:09 |
90 |
4,235.50 |
Turquoise |
10:01:09 |
105 |
4,235.50 |
Turquoise |
10:01:09 |
170 |
4,235.50 |
LSE |
10:01:09 |
127 |
4,235.50 |
LSE |
10:01:09 |
25 |
4,234.00 |
LSE |
10:01:59 |
104 |
4,234.00 |
LSE |
10:01:59 |
79 |
4,234.00 |
LSE |
10:02:34 |
71 |
4,234.00 |
LSE |
10:02:34 |
214 |
4,234.00 |
LSE |
10:02:34 |
496 |
4,234.00 |
LSE |
10:02:34 |
5 |
4,232.50 |
LSE |
10:03:24 |
55 |
4,232.50 |
LSE |
10:03:24 |
79 |
4,233.50 |
CBOE BXE |
10:04:18 |
97 |
4,233.50 |
Turquoise |
10:04:22 |
9 |
4,233.50 |
CBOE BXE |
10:04:22 |
33 |
4,233.50 |
LSE |
10:04:22 |
196 |
4,233.50 |
CBOE CXE |
10:04:22 |
456 |
4,233.50 |
LSE |
10:04:22 |
275 |
4,234.00 |
Turquoise |
10:05:31 |
643 |
4,234.00 |
CBOE CXE |
10:05:31 |
742 |
4,235.00 |
LSE |
10:06:29 |
500 |
4,234.50 |
LSE |
10:07:55 |
103 |
4,234.50 |
CBOE BXE |
10:07:55 |
242 |
4,234.50 |
LSE |
10:07:55 |
500 |
4,234.50 |
LSE |
10:09:02 |
125 |
4,234.50 |
Turquoise |
10:09:02 |
83 |
4,234.50 |
LSE |
10:09:02 |
73 |
4,234.50 |
CBOE BXE |
10:09:02 |
34 |
4,234.50 |
CBOE BXE |
10:09:02 |
107 |
4,233.50 |
LSE |
10:09:31 |
76 |
4,233.50 |
LSE |
10:09:31 |
33 |
4,233.50 |
LSE |
10:10:00 |
251 |
4,233.00 |
LSE |
10:10:09 |
100 |
4,233.00 |
Turquoise |
10:10:32 |
132 |
4,233.00 |
CBOE CXE |
10:10:32 |
238 |
4,232.50 |
LSE |
10:10:50 |
193 |
4,232.50 |
LSE |
10:11:08 |
128 |
4,231.50 |
LSE |
10:11:15 |
75 |
4,231.50 |
LSE |
10:11:15 |
43 |
4,231.00 |
LSE |
10:11:50 |
50 |
4,231.00 |
CBOE BXE |
10:12:41 |
94 |
4,231.00 |
CBOE CXE |
10:12:46 |
62 |
4,231.50 |
CBOE BXE |
10:13:10 |
130 |
4,231.50 |
CBOE CXE |
10:13:14 |
50 |
4,231.50 |
CBOE CXE |
10:13:14 |
63 |
4,231.50 |
CBOE CXE |
10:13:14 |
207 |
4,231.50 |
LSE |
10:13:14 |
276 |
4,231.50 |
LSE |
10:13:14 |
97 |
4,231.50 |
LSE |
10:13:14 |
62 |
4,231.50 |
LSE |
10:13:15 |
245 |
4,231.50 |
LSE |
10:13:43 |
247 |
4,231.00 |
LSE |
10:13:43 |
239 |
4,230.50 |
LSE |
10:14:11 |
235 |
4,230.50 |
LSE |
10:14:41 |
199 |
4,230.50 |
LSE |
10:15:06 |
108 |
4,232.00 |
CBOE CXE |
10:16:11 |
344 |
4,232.00 |
LSE |
10:16:11 |
44 |
4,232.00 |
CBOE CXE |
10:16:11 |
114 |
4,232.50 |
LSE |
10:16:11 |
129 |
4,232.50 |
LSE |
10:16:57 |
123 |
4,232.50 |
CBOE CXE |
10:17:13 |
138 |
4,232.50 |
LSE |
10:17:13 |
161 |
4,232.50 |
LSE |
10:17:13 |
66 |
4,234.50 |
CBOE BXE |
10:18:33 |
208 |
4,234.50 |
LSE |
10:18:33 |
280 |
4,234.50 |
LSE |
10:18:33 |
92 |
4,234.50 |
CBOE BXE |
10:18:33 |
2 |
4,234.50 |
CBOE CXE |
10:18:33 |
188 |
4,234.50 |
CBOE CXE |
10:18:52 |
100 |
4,234.50 |
Turquoise |
10:18:52 |
40 |
4,233.50 |
LSE |
10:19:27 |
209 |
4,233.50 |
LSE |
10:19:27 |
81 |
4,234.50 |
CBOE CXE |
10:19:59 |
177 |
4,234.50 |
CBOE CXE |
10:20:02 |
16 |
4,234.50 |
CBOE CXE |
10:20:02 |
495 |
4,234.50 |
CBOE CXE |
10:20:02 |
237 |
4,233.00 |
LSE |
10:21:25 |
111 |
4,233.00 |
LSE |
10:21:32 |
84 |
4,233.00 |
CBOE BXE |
10:21:32 |
313 |
4,233.00 |
LSE |
10:21:36 |
48 |
4,233.00 |
Turquoise |
10:21:36 |
173 |
4,233.00 |
CBOE CXE |
10:21:36 |
38 |
4,233.00 |
Turquoise |
10:21:36 |
114 |
4,233.00 |
Turquoise |
10:23:03 |
170 |
4,233.00 |
CBOE CXE |
10:23:03 |
424 |
4,233.00 |
LSE |
10:23:03 |
38 |
4,233.00 |
CBOE CXE |
10:23:03 |
60 |
4,233.00 |
LSE |
10:23:03 |
39 |
4,235.00 |
CBOE BXE |
10:24:47 |
21 |
4,235.50 |
CBOE BXE |
10:25:02 |
132 |
4,235.50 |
CBOE BXE |
10:25:02 |
698 |
4,235.50 |
LSE |
10:25:02 |
273 |
4,235.50 |
CBOE CXE |
10:25:02 |
142 |
4,235.50 |
Turquoise |
10:25:02 |
106 |
4,236.00 |
Turquoise |
10:26:28 |
484 |
4,236.00 |
LSE |
10:26:28 |
200 |
4,236.00 |
CBOE CXE |
10:26:28 |
42 |
4,236.50 |
Turquoise |
10:27:35 |
43 |
4,236.50 |
Turquoise |
10:27:35 |
100 |
4,236.50 |
Turquoise |
10:27:35 |
87 |
4,236.50 |
Turquoise |
10:27:35 |
43 |
4,236.50 |
Turquoise |
10:28:05 |
47 |
4,236.50 |
Turquoise |
10:28:08 |
367 |
4,238.00 |
LSE |
10:29:18 |
389 |
4,238.00 |
LSE |
10:29:18 |
72 |
4,238.50 |
CBOE CXE |
10:29:24 |
157 |
4,238.50 |
CBOE CXE |
10:29:24 |
378 |
4,238.50 |
LSE |
10:29:24 |
31 |
4,238.00 |
LSE |
10:30:24 |
213 |
4,238.00 |
LSE |
10:30:24 |
4 |
4,238.00 |
LSE |
10:30:24 |
608 |
4,238.50 |
CBOE CXE |
10:31:07 |
143 |
4,238.50 |
CBOE BXE |
10:31:07 |
24 |
4,238.50 |
CBOE BXE |
10:31:07 |
46 |
4,238.50 |
CBOE BXE |
10:31:07 |
53 |
4,238.50 |
CBOE BXE |
10:31:07 |
15 |
4,238.50 |
CBOE BXE |
10:31:07 |
41 |
4,238.00 |
CBOE CXE |
10:31:40 |
203 |
4,238.00 |
LSE |
10:31:40 |
39 |
4,238.00 |
CBOE CXE |
10:31:48 |
86 |
4,237.50 |
LSE |
10:31:50 |
137 |
4,237.50 |
LSE |
10:31:50 |
88 |
4,237.50 |
CBOE CXE |
10:32:00 |
78 |
4,236.00 |
CBOE CXE |
10:32:15 |
194 |
4,236.00 |
LSE |
10:32:15 |
101 |
4,238.50 |
Turquoise |
10:33:48 |
516 |
4,238.50 |
LSE |
10:33:48 |
98 |
4,238.50 |
CBOE BXE |
10:33:48 |
202 |
4,238.50 |
CBOE CXE |
10:33:48 |
43 |
4,238.00 |
Turquoise |
10:35:01 |
42 |
4,238.00 |
Turquoise |
10:35:01 |
100 |
4,238.00 |
Turquoise |
10:35:01 |
100 |
4,238.00 |
Turquoise |
10:35:30 |
93 |
4,238.00 |
Turquoise |
10:35:30 |
100 |
4,238.00 |
CBOE BXE |
10:35:30 |
50 |
4,238.00 |
CBOE BXE |
10:35:30 |
46 |
4,238.00 |
CBOE BXE |
10:35:30 |
60 |
4,238.50 |
LSE |
10:36:03 |
56 |
4,238.50 |
CBOE BXE |
10:36:03 |
123 |
4,238.50 |
Turquoise |
10:36:15 |
116 |
4,238.50 |
CBOE BXE |
10:36:15 |
384 |
4,238.50 |
LSE |
10:36:15 |
202 |
4,238.50 |
LSE |
10:36:15 |
109 |
4,239.00 |
Turquoise |
10:37:37 |
549 |
4,239.00 |
LSE |
10:37:37 |
105 |
4,239.00 |
CBOE BXE |
10:37:37 |
222 |
4,239.00 |
CBOE CXE |
10:37:37 |
226 |
4,238.00 |
LSE |
10:38:18 |
18 |
4,238.00 |
CBOE CXE |
10:38:20 |
23 |
4,238.00 |
CBOE CXE |
10:38:20 |
47 |
4,238.00 |
CBOE CXE |
10:38:20 |
97 |
4,237.50 |
LSE |
10:39:24 |
139 |
4,237.50 |
LSE |
10:39:24 |
104 |
4,238.00 |
LSE |
10:39:56 |
86 |
4,238.00 |
Turquoise |
10:39:56 |
253 |
4,238.00 |
CBOE BXE |
10:39:56 |
86 |
4,238.00 |
Turquoise |
10:39:56 |
87 |
4,238.00 |
Turquoise |
10:39:56 |
50 |
4,238.00 |
Turquoise |
10:39:56 |
50 |
4,238.00 |
Turquoise |
10:39:56 |
93 |
4,237.50 |
LSE |
10:39:59 |
146 |
4,237.50 |
LSE |
10:40:37 |
76 |
4,237.50 |
LSE |
10:40:37 |
207 |
4,237.00 |
LSE |
10:40:57 |
84 |
4,237.00 |
CBOE CXE |
10:40:57 |
86 |
4,236.50 |
CBOE CXE |
10:41:32 |
210 |
4,236.50 |
LSE |
10:41:32 |
209 |
4,236.00 |
LSE |
10:41:36 |
83 |
4,236.00 |
CBOE CXE |
10:41:43 |
150 |
4,238.50 |
CBOE CXE |
10:43:19 |
213 |
4,238.50 |
Turquoise |
10:43:24 |
485 |
4,238.50 |
CBOE CXE |
10:43:24 |
84 |
4,238.00 |
CBOE CXE |
10:43:37 |
220 |
4,238.00 |
LSE |
10:43:37 |
42 |
4,236.00 |
Turquoise |
10:44:52 |
100 |
4,236.00 |
Turquoise |
10:44:52 |
61 |
4,236.00 |
Turquoise |
10:44:52 |
50 |
4,236.00 |
Turquoise |
10:44:52 |
66 |
4,236.00 |
Turquoise |
10:44:52 |
83 |
4,236.00 |
Turquoise |
10:44:52 |
50 |
4,236.00 |
Turquoise |
10:44:52 |
114 |
4,236.00 |
Turquoise |
10:44:52 |
23 |
4,236.00 |
Turquoise |
10:44:52 |
56 |
4,236.00 |
Turquoise |
10:44:52 |
98 |
4,236.00 |
LSE |
10:44:52 |
131 |
4,235.00 |
LSE |
10:46:02 |
42 |
4,235.50 |
Turquoise |
10:46:19 |
89 |
4,235.50 |
Turquoise |
10:46:19 |
100 |
4,235.50 |
Turquoise |
10:46:19 |
50 |
4,235.50 |
Turquoise |
10:46:19 |
43 |
4,235.50 |
CBOE BXE |
10:46:19 |
42 |
4,235.50 |
CBOE BXE |
10:46:19 |
51 |
4,235.50 |
CBOE BXE |
10:46:19 |
50 |
4,235.50 |
CBOE BXE |
10:46:19 |
42 |
4,235.50 |
Turquoise |
10:46:19 |
230 |
4,235.50 |
LSE |
10:46:19 |
90 |
4,235.50 |
CBOE CXE |
10:46:19 |
1 |
4,235.50 |
CBOE CXE |
10:46:19 |
76 |
4,235.50 |
CBOE CXE |
10:47:44 |
201 |
4,235.50 |
LSE |
10:47:44 |
78 |
4,235.00 |
CBOE CXE |
10:47:44 |
230 |
4,236.50 |
LSE |
10:48:13 |
215 |
4,236.50 |
CBOE CXE |
10:48:13 |
100 |
4,236.50 |
CBOE CXE |
10:48:13 |
50 |
4,236.50 |
LSE |
10:48:13 |
61 |
4,236.50 |
LSE |
10:48:13 |
103 |
4,236.50 |
LSE |
10:48:18 |
267 |
4,236.50 |
LSE |
10:49:33 |
60 |
4,236.00 |
LSE |
10:49:41 |
138 |
4,236.00 |
LSE |
10:49:41 |
81 |
4,236.00 |
CBOE CXE |
10:49:49 |
192 |
4,235.50 |
LSE |
10:50:09 |
63 |
4,235.50 |
LSE |
10:50:09 |
82 |
4,235.00 |
CBOE CXE |
10:50:33 |
201 |
4,235.00 |
LSE |
10:50:33 |
205 |
4,233.50 |
LSE |
10:50:41 |
84 |
4,233.50 |
CBOE CXE |
10:50:41 |
677 |
4,233.50 |
LSE |
10:51:58 |
53 |
4,233.00 |
CBOE BXE |
10:53:24 |
209 |
4,233.00 |
CBOE CXE |
10:53:24 |
51 |
4,233.00 |
CBOE BXE |
10:53:24 |
87 |
4,233.00 |
Turquoise |
10:53:26 |
387 |
4,233.00 |
LSE |
10:53:26 |
12 |
4,233.00 |
CBOE CXE |
10:53:26 |
150 |
4,233.00 |
CBOE CXE |
10:53:26 |
102 |
4,233.50 |
CBOE CXE |
10:54:44 |
165 |
4,234.00 |
LSE |
10:55:09 |
40 |
4,234.00 |
LSE |
10:55:09 |
43 |
4,234.00 |
CBOE BXE |
10:55:10 |
41 |
4,234.00 |
CBOE BXE |
10:55:38 |
190 |
4,235.50 |
Turquoise |
10:56:13 |
230 |
4,235.50 |
LSE |
10:56:13 |
200 |
4,235.50 |
LSE |
10:56:13 |
215 |
4,235.50 |
CBOE CXE |
10:56:13 |
144 |
4,235.50 |
LSE |
10:56:13 |
54 |
4,235.50 |
LSE |
10:56:19 |
50 |
4,235.50 |
LSE |
10:56:19 |
69 |
4,235.50 |
LSE |
10:56:19 |
50 |
4,235.50 |
LSE |
10:56:19 |
8 |
4,235.50 |
CBOE CXE |
10:56:19 |
74 |
4,235.50 |
LSE |
10:57:40 |
138 |
4,235.50 |
LSE |
10:57:40 |
186 |
4,235.50 |
LSE |
10:57:40 |
31 |
4,235.50 |
LSE |
10:57:40 |
231 |
4,235.50 |
LSE |
10:57:40 |
98 |
4,235.50 |
LSE |
10:57:40 |
29 |
4,234.50 |
LSE |
10:57:50 |
638 |
4,234.50 |
LSE |
10:58:34 |
100 |
4,234.50 |
CBOE BXE |
10:58:34 |
274 |
4,234.00 |
LSE |
10:59:14 |
201 |
4,233.00 |
LSE |
11:00:07 |
22 |
4,233.00 |
LSE |
11:00:07 |
186 |
4,232.50 |
LSE |
11:00:25 |
55 |
4,232.50 |
LSE |
11:00:25 |
215 |
4,236.00 |
CBOE CXE |
11:02:00 |
5 |
4,236.00 |
CBOE BXE |
11:02:00 |
5 |
4,236.00 |
CBOE BXE |
11:02:00 |
199 |
4,236.00 |
CBOE BXE |
11:02:04 |
246 |
4,236.00 |
Turquoise |
11:02:04 |
127 |
4,236.00 |
CBOE CXE |
11:02:04 |
44 |
4,236.00 |
CBOE BXE |
11:02:04 |
446 |
4,236.00 |
CBOE CXE |
11:02:04 |
17 |
4,234.50 |
LSE |
11:03:04 |
212 |
4,234.50 |
LSE |
11:03:04 |
51 |
4,237.00 |
LSE |
11:03:56 |
94 |
4,237.00 |
LSE |
11:03:56 |
335 |
4,237.00 |
LSE |
11:03:56 |
141 |
4,237.00 |
CBOE CXE |
11:04:15 |
336 |
4,237.00 |
LSE |
11:04:15 |
77 |
4,235.50 |
CBOE CXE |
11:05:03 |
97 |
4,236.00 |
LSE |
11:05:23 |
328 |
4,236.00 |
LSE |
11:05:23 |
227 |
4,236.00 |
LSE |
11:05:23 |
82 |
4,235.50 |
LSE |
11:05:30 |
50 |
4,235.50 |
LSE |
11:05:30 |
60 |
4,235.50 |
LSE |
11:05:30 |
26 |
4,235.50 |
LSE |
11:06:56 |
84 |
4,235.50 |
LSE |
11:07:10 |
124 |
4,235.50 |
Turquoise |
11:07:10 |
471 |
4,235.50 |
LSE |
11:07:10 |
231 |
4,235.50 |
CBOE CXE |
11:07:10 |
196 |
4,235.00 |
LSE |
11:08:12 |
122 |
4,234.50 |
CBOE CXE |
11:08:30 |
138 |
4,234.50 |
LSE |
11:08:30 |
33 |
4,234.50 |
LSE |
11:08:30 |
133 |
4,234.50 |
LSE |
11:08:36 |
44 |
4,234.00 |
LSE |
11:08:42 |
43 |
4,235.00 |
Turquoise |
11:09:43 |
42 |
4,235.00 |
Turquoise |
11:09:43 |
87 |
4,235.00 |
Turquoise |
11:09:43 |
360 |
4,235.00 |
Turquoise |
11:09:43 |
359 |
4,235.00 |
Turquoise |
11:09:43 |
413 |
4,235.50 |
LSE |
11:11:17 |
125 |
4,235.50 |
CBOE CXE |
11:11:29 |
319 |
4,235.50 |
LSE |
11:11:29 |
50 |
4,234.50 |
LSE |
11:11:50 |
100 |
4,235.00 |
Turquoise |
11:12:48 |
50 |
4,235.00 |
Turquoise |
11:12:48 |
84 |
4,235.00 |
Turquoise |
11:12:48 |
99 |
4,234.50 |
LSE |
11:13:11 |
500 |
4,234.50 |
LSE |
11:13:11 |
70 |
4,234.50 |
LSE |
11:13:11 |
227 |
4,234.00 |
LSE |
11:13:47 |
200 |
4,233.50 |
CBOE CXE |
11:13:58 |
44 |
4,233.50 |
CBOE CXE |
11:13:58 |
244 |
4,232.50 |
LSE |
11:14:30 |
230 |
4,231.50 |
LSE |
11:15:11 |
828 |
4,232.50 |
LSE |
11:15:51 |
100 |
4,230.50 |
Turquoise |
11:17:21 |
66 |
4,230.50 |
Turquoise |
11:17:21 |
50 |
4,230.50 |
Turquoise |
11:17:21 |
50 |
4,230.50 |
Turquoise |
11:17:21 |
50 |
4,230.50 |
Turquoise |
11:17:21 |
152 |
4,231.00 |
LSE |
11:18:05 |
19 |
4,231.00 |
CBOE CXE |
11:18:05 |
50 |
4,231.00 |
CBOE CXE |
11:18:05 |
50 |
4,231.00 |
CBOE CXE |
11:18:05 |
50 |
4,231.00 |
CBOE CXE |
11:18:12 |
42 |
4,231.00 |
Turquoise |
11:18:16 |
56 |
4,231.00 |
Turquoise |
11:18:16 |
21 |
4,231.00 |
CBOE CXE |
11:18:16 |
429 |
4,231.00 |
LSE |
11:18:16 |
85 |
4,230.00 |
CBOE BXE |
11:19:40 |
50 |
4,230.00 |
CBOE BXE |
11:19:42 |
34 |
4,230.00 |
CBOE BXE |
11:19:42 |
23 |
4,230.00 |
LSE |
11:19:42 |
148 |
4,230.00 |
LSE |
11:19:42 |
63 |
4,231.00 |
CBOE BXE |
11:20:29 |
50 |
4,231.00 |
CBOE BXE |
11:20:29 |
100 |
4,232.00 |
CBOE BXE |
11:21:18 |
215 |
4,232.00 |
CBOE CXE |
11:21:18 |
215 |
4,232.00 |
CBOE CXE |
11:21:18 |
50 |
4,232.00 |
CBOE CXE |
11:21:30 |
210 |
4,232.50 |
CBOE CXE |
11:22:23 |
119 |
4,232.50 |
Turquoise |
11:22:23 |
511 |
4,232.50 |
LSE |
11:22:23 |
246 |
4,232.50 |
LSE |
11:22:23 |
251 |
4,232.50 |
LSE |
11:22:23 |
106 |
4,232.50 |
CBOE CXE |
11:22:23 |
188 |
4,229.50 |
LSE |
11:23:11 |
18 |
4,229.50 |
CBOE BXE |
11:24:34 |
18 |
4,229.50 |
CBOE CXE |
11:24:34 |
50 |
4,229.50 |
CBOE BXE |
11:24:34 |
8 |
4,229.50 |
CBOE BXE |
11:24:34 |
32 |
4,229.50 |
CBOE BXE |
11:24:34 |
54 |
4,229.50 |
CBOE CXE |
11:24:34 |
99 |
4,229.50 |
CBOE CXE |
11:24:34 |
46 |
4,229.50 |
CBOE CXE |
11:24:35 |
113 |
4,230.00 |
CBOE CXE |
11:24:43 |
50 |
4,230.00 |
CBOE CXE |
11:24:43 |
189 |
4,230.00 |
CBOE CXE |
11:24:43 |
87 |
4,230.00 |
CBOE CXE |
11:24:43 |
245 |
4,230.00 |
CBOE CXE |
11:24:45 |
187 |
4,228.00 |
LSE |
11:25:21 |
43 |
4,228.00 |
Turquoise |
11:26:20 |
42 |
4,228.00 |
Turquoise |
11:26:20 |
84 |
4,228.00 |
Turquoise |
11:26:20 |
100 |
4,228.00 |
Turquoise |
11:26:20 |
42 |
4,228.00 |
Turquoise |
11:26:20 |
43 |
4,228.00 |
Turquoise |
11:26:20 |
18 |
4,228.00 |
Turquoise |
11:26:20 |
100 |
4,228.00 |
Turquoise |
11:26:20 |
87 |
4,228.00 |
Turquoise |
11:26:20 |
63 |
4,228.00 |
Turquoise |
11:26:20 |
64 |
4,228.00 |
Turquoise |
11:26:20 |
89 |
4,227.00 |
LSE |
11:27:17 |
8 |
4,227.00 |
LSE |
11:27:21 |
129 |
4,227.00 |
LSE |
11:27:46 |
181 |
4,227.00 |
CBOE CXE |
11:27:46 |
99 |
4,227.00 |
LSE |
11:27:46 |
86 |
4,227.00 |
CBOE CXE |
11:27:52 |
82 |
4,227.50 |
LSE |
11:28:27 |
89 |
4,227.50 |
LSE |
11:28:29 |
79 |
4,227.50 |
LSE |
11:28:29 |
284 |
4,227.00 |
LSE |
11:28:47 |
35 |
4,227.00 |
LSE |
11:28:50 |
37 |
4,227.00 |
LSE |
11:29:08 |
215 |
4,228.00 |
CBOE CXE |
11:29:55 |
215 |
4,228.00 |
CBOE CXE |
11:29:55 |
181 |
4,228.00 |
CBOE CXE |
11:29:55 |
251 |
4,228.00 |
LSE |
11:30:59 |
246 |
4,228.00 |
LSE |
11:30:59 |
78 |
4,228.00 |
LSE |
11:30:59 |
481 |
4,228.50 |
CBOE CXE |
11:32:37 |
179 |
4,228.50 |
CBOE CXE |
11:32:37 |
19 |
4,228.50 |
CBOE CXE |
11:32:37 |
104 |
4,228.50 |
CBOE CXE |
11:32:37 |
238 |
4,228.00 |
LSE |
11:32:39 |
92 |
4,228.00 |
CBOE BXE |
11:33:58 |
552 |
4,228.00 |
CBOE CXE |
11:33:59 |
145 |
4,228.00 |
CBOE BXE |
11:33:59 |
172 |
4,227.00 |
LSE |
11:34:47 |
16 |
4,228.00 |
CBOE BXE |
11:35:46 |
240 |
4,228.50 |
CBOE CXE |
11:36:04 |
47 |
4,228.50 |
LSE |
11:36:04 |
17 |
4,228.50 |
CBOE CXE |
11:36:04 |
83 |
4,228.50 |
CBOE CXE |
11:36:04 |
17 |
4,228.50 |
CBOE CXE |
11:36:04 |
334 |
4,228.50 |
LSE |
11:36:04 |
2 |
4,228.50 |
CBOE CXE |
11:36:04 |
17 |
4,228.50 |
CBOE CXE |
11:36:04 |
3 |
4,228.50 |
CBOE CXE |
11:36:04 |
70 |
4,228.00 |
LSE |
11:36:56 |
62 |
4,229.50 |
Turquoise |
11:38:01 |
268 |
4,229.50 |
LSE |
11:38:01 |
100 |
4,229.50 |
Turquoise |
11:38:01 |
246 |
4,229.50 |
LSE |
11:38:01 |
139 |
4,229.50 |
LSE |
11:38:01 |
49 |
4,229.50 |
LSE |
11:38:01 |
59 |
4,229.50 |
LSE |
11:38:01 |
126 |
4,229.50 |
LSE |
11:38:01 |
166 |
4,229.00 |
LSE |
11:38:36 |
173 |
4,228.50 |
LSE |
11:39:52 |
200 |
4,229.00 |
CBOE BXE |
11:40:01 |
60 |
4,229.00 |
CBOE BXE |
11:40:01 |
359 |
4,229.00 |
CBOE BXE |
11:40:01 |
65 |
4,229.00 |
CBOE BXE |
11:40:01 |
38 |
4,229.00 |
CBOE BXE |
11:40:01 |
90 |
4,229.00 |
Turquoise |
11:41:51 |
163 |
4,229.00 |
CBOE CXE |
11:41:51 |
391 |
4,229.00 |
LSE |
11:41:51 |
31 |
4,229.00 |
LSE |
11:41:51 |
86 |
4,228.50 |
CBOE BXE |
11:43:08 |
12 |
4,228.50 |
CBOE CXE |
11:43:08 |
460 |
4,228.50 |
LSE |
11:43:08 |
137 |
4,228.50 |
CBOE CXE |
11:43:08 |
120 |
4,228.50 |
LSE |
11:43:13 |
43 |
4,228.50 |
Turquoise |
11:44:19 |
159 |
4,228.50 |
LSE |
11:44:19 |
42 |
4,228.50 |
Turquoise |
11:44:19 |
169 |
4,228.50 |
LSE |
11:44:19 |
83 |
4,228.50 |
Turquoise |
11:44:19 |
100 |
4,228.50 |
Turquoise |
11:44:19 |
105 |
4,228.50 |
Turquoise |
11:44:19 |
66 |
4,226.50 |
LSE |
11:44:53 |
175 |
4,225.50 |
LSE |
11:44:59 |
174 |
4,225.50 |
LSE |
11:45:41 |
485 |
4,228.00 |
LSE |
11:49:23 |
500 |
4,228.00 |
LSE |
11:49:23 |
248 |
4,228.00 |
Turquoise |
11:49:23 |
60 |
4,228.00 |
LSE |
11:49:23 |
425 |
4,228.00 |
CBOE CXE |
11:49:23 |
130 |
4,228.00 |
Turquoise |
11:49:23 |
105 |
4,228.00 |
LSE |
11:49:23 |
98 |
4,228.00 |
Turquoise |
11:49:23 |
85 |
4,228.00 |
LSE |
11:49:23 |
267 |
4,227.50 |
LSE |
11:49:51 |
190 |
4,227.50 |
LSE |
11:50:16 |
15 |
4,226.00 |
LSE |
11:50:56 |
152 |
4,226.00 |
LSE |
11:51:01 |
197 |
4,225.00 |
LSE |
11:51:03 |
114 |
4,226.00 |
Turquoise |
11:52:13 |
45 |
4,226.00 |
CBOE BXE |
11:52:13 |
532 |
4,226.00 |
LSE |
11:52:13 |
63 |
4,226.00 |
CBOE BXE |
11:52:13 |
21 |
4,224.50 |
LSE |
11:52:40 |
64 |
4,226.00 |
CBOE CXE |
11:53:54 |
62 |
4,226.00 |
CBOE CXE |
11:53:54 |
72 |
4,226.00 |
CBOE CXE |
11:53:54 |
144 |
4,226.00 |
CBOE CXE |
11:53:54 |
538 |
4,226.00 |
LSE |
11:53:54 |
48 |
4,225.50 |
LSE |
11:54:05 |
15 |
4,226.50 |
LSE |
11:55:13 |
45 |
4,226.50 |
Turquoise |
11:55:36 |
157 |
4,226.50 |
CBOE CXE |
11:55:36 |
399 |
4,226.50 |
LSE |
11:55:36 |
39 |
4,226.50 |
Turquoise |
11:55:36 |
226 |
4,226.00 |
LSE |
11:55:53 |
88 |
4,226.00 |
CBOE CXE |
11:55:53 |
1 |
4,225.00 |
LSE |
11:55:57 |
176 |
4,225.00 |
LSE |
11:56:10 |
30 |
4,224.00 |
LSE |
11:56:53 |
83 |
4,224.00 |
Turquoise |
11:57:25 |
156 |
4,224.00 |
CBOE CXE |
11:57:25 |
414 |
4,224.00 |
LSE |
11:57:25 |
77 |
4,224.00 |
CBOE BXE |
11:57:25 |
42 |
4,224.00 |
LSE |
11:58:29 |
567 |
4,224.00 |
LSE |
11:58:29 |
35 |
4,223.50 |
LSE |
11:59:00 |
41 |
4,223.00 |
LSE |
11:59:01 |
87 |
4,223.00 |
LSE |
11:59:01 |
124 |
4,223.00 |
LSE |
11:59:10 |
98 |
4,223.00 |
CBOE CXE |
11:59:10 |
49 |
4,225.00 |
LSE |
12:00:26 |
346 |
4,225.00 |
LSE |
12:00:29 |
246 |
4,225.00 |
LSE |
12:00:29 |
251 |
4,225.00 |
LSE |
12:00:29 |
189 |
4,224.00 |
LSE |
12:01:17 |
150 |
4,223.50 |
LSE |
12:01:30 |
131 |
4,223.50 |
CBOE CXE |
12:02:52 |
31 |
4,223.50 |
CBOE CXE |
12:02:54 |
52 |
4,223.50 |
Turquoise |
12:03:24 |
142 |
4,223.50 |
CBOE CXE |
12:03:24 |
371 |
4,223.50 |
LSE |
12:03:24 |
24 |
4,223.50 |
Turquoise |
12:03:24 |
215 |
4,223.50 |
CBOE CXE |
12:03:24 |
187 |
4,223.50 |
CBOE CXE |
12:03:24 |
43 |
4,224.00 |
Turquoise |
12:03:47 |
7 |
4,224.00 |
Turquoise |
12:03:47 |
100 |
4,224.00 |
CBOE BXE |
12:03:47 |
139 |
4,225.00 |
CBOE CXE |
12:05:37 |
140 |
4,225.00 |
LSE |
12:05:37 |
305 |
4,225.00 |
LSE |
12:06:16 |
104 |
4,225.00 |
CBOE CXE |
12:06:42 |
102 |
4,225.00 |
LSE |
12:06:42 |
200 |
4,226.00 |
CBOE CXE |
12:06:52 |
129 |
4,226.00 |
CBOE CXE |
12:06:52 |
198 |
4,226.00 |
CBOE CXE |
12:06:52 |
37 |
4,226.00 |
CBOE CXE |
12:06:52 |
195 |
4,226.00 |
CBOE CXE |
12:06:52 |
48 |
4,226.00 |
CBOE CXE |
12:06:52 |
82 |
4,226.00 |
CBOE CXE |
12:06:53 |
43 |
4,225.00 |
Turquoise |
12:08:11 |
328 |
4,225.50 |
LSE |
12:08:16 |
95 |
4,225.50 |
LSE |
12:08:16 |
228 |
4,225.50 |
LSE |
12:08:16 |
127 |
4,226.50 |
LSE |
12:09:30 |
70 |
4,226.50 |
LSE |
12:09:30 |
246 |
4,226.50 |
LSE |
12:09:30 |
50 |
4,226.50 |
CBOE BXE |
12:10:35 |
90 |
4,226.50 |
Turquoise |
12:10:35 |
50 |
4,226.50 |
CBOE CXE |
12:10:35 |
119 |
4,226.50 |
CBOE CXE |
12:10:35 |
34 |
4,226.50 |
CBOE BXE |
12:10:35 |
441 |
4,226.50 |
LSE |
12:10:35 |
32 |
4,226.00 |
LSE |
12:10:38 |
123 |
4,226.00 |
LSE |
12:10:38 |
200 |
4,227.00 |
CBOE CXE |
12:11:58 |
33 |
4,227.00 |
CBOE CXE |
12:12:20 |
351 |
4,227.00 |
CBOE CXE |
12:12:20 |
94 |
4,227.00 |
CBOE CXE |
12:12:20 |
121 |
4,227.50 |
CBOE CXE |
12:13:02 |
99 |
4,227.50 |
CBOE CXE |
12:13:02 |
50 |
4,227.00 |
CBOE CXE |
12:13:12 |
50 |
4,227.00 |
CBOE CXE |
12:13:12 |
1 |
4,227.00 |
CBOE CXE |
12:13:12 |
92 |
4,227.00 |
LSE |
12:13:12 |
100 |
4,227.00 |
Turquoise |
12:13:12 |
63 |
4,227.00 |
CBOE CXE |
12:13:12 |
187 |
4,226.50 |
LSE |
12:14:11 |
333 |
4,228.00 |
LSE |
12:14:50 |
90 |
4,228.50 |
CBOE CXE |
12:15:23 |
389 |
4,228.50 |
LSE |
12:15:41 |
234 |
4,227.00 |
LSE |
12:16:04 |
93 |
4,227.00 |
CBOE CXE |
12:16:04 |
135 |
4,226.50 |
LSE |
12:16:23 |
177 |
4,225.00 |
LSE |
12:16:42 |
37 |
4,226.00 |
CBOE BXE |
12:17:46 |
123 |
4,226.50 |
Turquoise |
12:17:46 |
50 |
4,226.50 |
Turquoise |
12:17:46 |
142 |
4,226.50 |
CBOE CXE |
12:18:11 |
338 |
4,226.50 |
LSE |
12:18:23 |
246 |
4,226.00 |
LSE |
12:19:23 |
196 |
4,226.00 |
LSE |
12:19:23 |
317 |
4,226.00 |
LSE |
12:19:23 |
81 |
4,226.00 |
LSE |
12:19:23 |
40 |
4,225.50 |
LSE |
12:20:06 |
14 |
4,227.00 |
CBOE BXE |
12:21:01 |
168 |
4,227.00 |
Turquoise |
12:21:47 |
322 |
4,227.00 |
CBOE CXE |
12:21:47 |
178 |
4,227.00 |
CBOE BXE |
12:21:47 |
12 |
4,227.00 |
CBOE CXE |
12:21:47 |
66 |
4,227.00 |
CBOE CXE |
12:21:47 |
165 |
4,227.00 |
LSE |
12:21:47 |
178 |
4,227.00 |
CBOE BXE |
12:21:47 |
128 |
4,228.50 |
CBOE BXE |
12:23:23 |
683 |
4,229.00 |
CBOE CXE |
12:24:12 |
327 |
4,229.00 |
CBOE BXE |
12:24:12 |
157 |
4,226.00 |
LSE |
12:25:37 |
156 |
4,226.00 |
LSE |
12:25:37 |
385 |
4,226.50 |
LSE |
12:25:37 |
48 |
4,227.00 |
CBOE CXE |
12:27:21 |
45 |
4,227.00 |
CBOE CXE |
12:27:21 |
197 |
4,227.50 |
LSE |
12:27:26 |
552 |
4,227.50 |
LSE |
12:27:26 |
86 |
4,227.00 |
CBOE CXE |
12:28:57 |
83 |
4,227.00 |
CBOE CXE |
12:28:57 |
1 |
4,227.00 |
CBOE CXE |
12:28:57 |
356 |
4,227.00 |
LSE |
12:28:57 |
63 |
4,227.00 |
CBOE CXE |
12:28:57 |
82 |
4,227.00 |
CBOE CXE |
12:28:57 |
93 |
4,226.00 |
LSE |
12:29:52 |
37 |
4,226.50 |
LSE |
12:30:29 |
754 |
4,226.50 |
LSE |
12:30:29 |
68 |
4,227.00 |
LSE |
12:31:12 |
21 |
4,227.00 |
CBOE CXE |
12:31:12 |
79 |
4,227.00 |
Turquoise |
12:31:12 |
172 |
4,226.50 |
LSE |
12:32:11 |
349 |
4,226.00 |
LSE |
12:32:13 |
53 |
4,226.00 |
LSE |
12:32:40 |
87 |
4,226.00 |
LSE |
12:32:58 |
135 |
4,226.00 |
LSE |
12:33:45 |
500 |
4,226.00 |
LSE |
12:33:45 |
251 |
4,226.00 |
LSE |
12:33:45 |
28 |
4,226.00 |
LSE |
12:33:45 |
173 |
4,224.00 |
LSE |
12:35:09 |
38 |
4,224.50 |
Turquoise |
12:35:42 |
91 |
4,224.50 |
Turquoise |
12:35:42 |
112 |
4,224.50 |
Turquoise |
12:35:42 |
145 |
4,225.50 |
LSE |
12:36:21 |
200 |
4,225.50 |
CBOE CXE |
12:36:21 |
246 |
4,225.50 |
LSE |
12:36:21 |
251 |
4,225.50 |
LSE |
12:36:21 |
43 |
4,225.50 |
LSE |
12:36:21 |
146 |
4,224.00 |
LSE |
12:37:27 |
86 |
4,224.50 |
Turquoise |
12:38:18 |
106 |
4,224.50 |
Turquoise |
12:38:18 |
100 |
4,224.50 |
Turquoise |
12:38:18 |
94 |
4,224.50 |
Turquoise |
12:39:14 |
444 |
4,224.50 |
LSE |
12:39:14 |
172 |
4,224.50 |
CBOE CXE |
12:39:14 |
87 |
4,224.50 |
CBOE BXE |
12:39:14 |
164 |
4,224.00 |
LSE |
12:39:41 |
143 |
4,225.50 |
Turquoise |
12:42:34 |
126 |
4,225.50 |
Turquoise |
12:42:49 |
238 |
4,225.50 |
CBOE CXE |
12:42:49 |
614 |
4,225.50 |
LSE |
12:42:49 |
121 |
4,225.50 |
CBOE BXE |
12:42:49 |
93 |
4,225.50 |
Turquoise |
12:43:48 |
439 |
4,225.50 |
LSE |
12:43:48 |
171 |
4,225.50 |
CBOE CXE |
12:43:48 |
84 |
4,225.50 |
CBOE BXE |
12:43:48 |
159 |
4,225.00 |
LSE |
12:44:20 |
28 |
4,225.50 |
CBOE BXE |
12:45:42 |
88 |
4,225.50 |
Turquoise |
12:46:19 |
57 |
4,225.50 |
CBOE BXE |
12:46:19 |
169 |
4,225.50 |
CBOE CXE |
12:46:19 |
14 |
4,225.50 |
LSE |
12:46:19 |
414 |
4,225.50 |
LSE |
12:46:19 |
42 |
4,225.50 |
Turquoise |
12:46:19 |
85 |
4,225.50 |
Turquoise |
12:46:19 |
190 |
4,225.50 |
Turquoise |
12:46:19 |
37 |
4,225.50 |
Turquoise |
12:46:19 |
271 |
4,227.50 |
LSE |
12:48:40 |
376 |
4,227.50 |
LSE |
12:48:40 |
127 |
4,227.50 |
CBOE BXE |
12:48:40 |
66 |
4,227.50 |
Turquoise |
12:48:44 |
55 |
4,227.50 |
Turquoise |
12:48:44 |
254 |
4,227.50 |
CBOE CXE |
12:48:44 |
15 |
4,227.50 |
Turquoise |
12:48:44 |
50 |
4,226.50 |
Turquoise |
12:50:03 |
42 |
4,227.00 |
Turquoise |
12:50:03 |
75 |
4,227.00 |
CBOE CXE |
12:50:03 |
88 |
4,227.00 |
Turquoise |
12:50:03 |
82 |
4,227.00 |
CBOE CXE |
12:50:03 |
42 |
4,227.00 |
Turquoise |
12:50:03 |
47 |
4,227.00 |
CBOE CXE |
12:50:03 |
200 |
4,227.00 |
CBOE CXE |
12:50:03 |
5 |
4,227.00 |
CBOE CXE |
12:50:03 |
133 |
4,226.00 |
LSE |
12:50:39 |
218 |
4,225.00 |
LSE |
12:50:42 |
37 |
4,223.00 |
LSE |
12:51:10 |
135 |
4,223.00 |
LSE |
12:51:10 |
38 |
4,224.00 |
Turquoise |
12:52:20 |
200 |
4,224.00 |
CBOE CXE |
12:52:20 |
74 |
4,224.00 |
CBOE CXE |
12:52:20 |
338 |
4,224.00 |
LSE |
12:52:20 |
137 |
4,224.00 |
CBOE CXE |
12:52:20 |
17 |
4,225.50 |
CBOE CXE |
12:54:27 |
39 |
4,225.50 |
CBOE BXE |
12:54:27 |
95 |
4,226.00 |
Turquoise |
12:54:28 |
100 |
4,226.00 |
Turquoise |
12:54:28 |
50 |
4,226.00 |
CBOE BXE |
12:54:28 |
215 |
4,226.00 |
CBOE CXE |
12:54:28 |
100 |
4,226.00 |
CBOE BXE |
12:54:28 |
215 |
4,226.00 |
CBOE CXE |
12:54:28 |
50 |
4,226.00 |
CBOE CXE |
12:54:28 |
39 |
4,226.00 |
CBOE BXE |
12:54:28 |
47 |
4,226.00 |
CBOE BXE |
12:54:30 |
96 |
4,226.00 |
CBOE CXE |
12:54:30 |
1 |
4,226.00 |
CBOE CXE |
12:54:32 |
17 |
4,226.00 |
Turquoise |
12:54:32 |
33 |
4,226.00 |
Turquoise |
12:54:32 |
45 |
4,225.50 |
CBOE CXE |
12:54:32 |
171 |
4,225.00 |
LSE |
12:54:56 |
50 |
4,225.50 |
CBOE BXE |
12:56:15 |
48 |
4,226.00 |
CBOE CXE |
12:56:42 |
40 |
4,226.00 |
Turquoise |
12:56:42 |
114 |
4,226.00 |
CBOE CXE |
12:56:42 |
74 |
4,226.00 |
CBOE CXE |
12:56:42 |
30 |
4,226.00 |
Turquoise |
12:56:42 |
57 |
4,226.00 |
Turquoise |
12:56:42 |
165 |
4,226.00 |
CBOE CXE |
12:56:43 |
412 |
4,226.00 |
LSE |
12:56:43 |
257 |
4,227.00 |
CBOE CXE |
12:59:02 |
662 |
4,227.00 |
LSE |
12:59:02 |
35 |
4,227.00 |
LSE |
12:59:19 |
246 |
4,227.00 |
LSE |
12:59:19 |
87 |
4,227.00 |
LSE |
12:59:19 |
77 |
4,227.00 |
LSE |
13:00:41 |
81 |
4,227.50 |
Turquoise |
13:00:59 |
246 |
4,227.50 |
LSE |
13:00:59 |
100 |
4,227.50 |
Turquoise |
13:00:59 |
251 |
4,227.50 |
LSE |
13:00:59 |
133 |
4,227.50 |
LSE |
13:00:59 |
83 |
4,227.00 |
LSE |
13:01:25 |
66 |
4,227.00 |
CBOE CXE |
13:01:40 |
6 |
4,227.00 |
LSE |
13:01:40 |
123 |
4,227.00 |
CBOE CXE |
13:01:40 |
173 |
4,226.50 |
LSE |
13:01:50 |
142 |
4,225.50 |
LSE |
13:03:01 |
529 |
4,227.00 |
LSE |
13:03:50 |
41 |
4,227.00 |
CBOE CXE |
13:03:50 |
115 |
4,227.00 |
CBOE BXE |
13:03:50 |
41 |
4,227.00 |
LSE |
13:03:50 |
193 |
4,227.00 |
CBOE CXE |
13:03:50 |
121 |
4,227.00 |
LSE |
13:03:50 |
251 |
4,227.00 |
LSE |
13:05:17 |
100 |
4,227.00 |
CBOE BXE |
13:05:17 |
475 |
4,227.00 |
LSE |
13:05:17 |
47 |
4,227.50 |
LSE |
13:06:42 |
251 |
4,227.50 |
LSE |
13:06:42 |
246 |
4,227.50 |
LSE |
13:06:42 |
191 |
4,227.50 |
LSE |
13:06:42 |
172 |
4,227.50 |
LSE |
13:08:01 |
31 |
4,227.50 |
Turquoise |
13:08:41 |
49 |
4,227.50 |
LSE |
13:08:41 |
306 |
4,227.50 |
CBOE CXE |
13:08:41 |
98 |
4,227.50 |
LSE |
13:08:41 |
290 |
4,227.50 |
LSE |
13:08:45 |
116 |
4,227.50 |
CBOE CXE |
13:08:45 |
186 |
4,227.00 |
LSE |
13:09:40 |
76 |
4,227.00 |
CBOE CXE |
13:09:40 |
50 |
4,226.50 |
Turquoise |
13:10:47 |
50 |
4,226.50 |
Turquoise |
13:10:47 |
246 |
4,227.00 |
LSE |
13:12:39 |
42 |
4,227.00 |
Turquoise |
13:12:39 |
211 |
4,227.00 |
LSE |
13:12:39 |
100 |
4,227.00 |
Turquoise |
13:12:39 |
42 |
4,227.00 |
LSE |
13:12:39 |
81 |
4,227.00 |
Turquoise |
13:12:39 |
42 |
4,227.00 |
Turquoise |
13:12:39 |
29 |
4,227.00 |
LSE |
13:12:39 |
100 |
4,227.00 |
Turquoise |
13:12:39 |
109 |
4,227.00 |
LSE |
13:12:39 |
44 |
4,227.00 |
CBOE BXE |
13:12:39 |
251 |
4,227.00 |
LSE |
13:12:39 |
66 |
4,227.00 |
CBOE CXE |
13:12:39 |
46 |
4,227.00 |
LSE |
13:12:39 |
42 |
4,227.00 |
CBOE BXE |
13:12:39 |
39 |
4,227.00 |
LSE |
13:12:39 |
246 |
4,227.00 |
LSE |
13:12:39 |
111 |
4,226.00 |
LSE |
13:13:35 |
42 |
4,226.00 |
Turquoise |
13:13:35 |
6 |
4,226.00 |
Turquoise |
13:13:35 |
91 |
4,225.50 |
CBOE CXE |
13:13:45 |
225 |
4,225.50 |
LSE |
13:13:45 |
87 |
4,225.00 |
CBOE CXE |
13:14:29 |
57 |
4,225.00 |
LSE |
13:14:46 |
170 |
4,225.00 |
LSE |
13:14:46 |
239 |
4,224.50 |
LSE |
13:15:20 |
97 |
4,224.50 |
Turquoise |
13:15:51 |
100 |
4,224.50 |
Turquoise |
13:16:09 |
102 |
4,224.50 |
CBOE BXE |
13:16:09 |
165 |
4,224.50 |
LSE |
13:16:09 |
82 |
4,224.50 |
Turquoise |
13:16:09 |
51 |
4,224.50 |
CBOE BXE |
13:16:09 |
106 |
4,224.50 |
Turquoise |
13:16:09 |
106 |
4,224.50 |
CBOE BXE |
13:16:09 |
8 |
4,224.00 |
Turquoise |
13:16:09 |
22 |
4,224.00 |
Turquoise |
13:16:09 |
36 |
4,223.50 |
LSE |
13:16:47 |
121 |
4,223.50 |
LSE |
13:16:49 |
142 |
4,222.50 |
LSE |
13:17:45 |
27 |
4,224.50 |
LSE |
13:18:51 |
897 |
4,224.50 |
LSE |
13:18:51 |
66 |
4,227.00 |
Turquoise |
13:20:04 |
50 |
4,227.00 |
Turquoise |
13:20:04 |
187 |
4,227.00 |
Turquoise |
13:20:04 |
470 |
4,227.00 |
Turquoise |
13:20:04 |
87 |
4,228.00 |
CBOE BXE |
13:21:48 |
93 |
4,228.00 |
Turquoise |
13:22:15 |
387 |
4,228.00 |
LSE |
13:22:15 |
156 |
4,228.00 |
CBOE CXE |
13:22:15 |
84 |
4,228.00 |
CBOE BXE |
13:22:15 |
83 |
4,226.50 |
CBOE CXE |
13:22:48 |
206 |
4,226.50 |
LSE |
13:22:48 |
20 |
4,226.50 |
CBOE CXE |
13:22:48 |
64 |
4,226.50 |
Turquoise |
13:22:48 |
47 |
4,226.50 |
Turquoise |
13:23:33 |
50 |
4,226.50 |
Turquoise |
13:23:50 |
40 |
4,226.50 |
Turquoise |
13:23:50 |
70 |
4,226.50 |
LSE |
13:23:50 |
84 |
4,226.50 |
CBOE BXE |
13:23:50 |
2 |
4,226.50 |
CBOE CXE |
13:23:50 |
50 |
4,226.50 |
CBOE CXE |
13:23:50 |
357 |
4,226.50 |
LSE |
13:23:50 |
50 |
4,226.50 |
CBOE CXE |
13:23:50 |
62 |
4,226.50 |
CBOE CXE |
13:23:50 |
15 |
4,226.50 |
Turquoise |
13:23:50 |
76 |
4,225.50 |
LSE |
13:25:03 |
100 |
4,225.50 |
CBOE BXE |
13:25:03 |
100 |
4,225.50 |
Turquoise |
13:25:03 |
67 |
4,225.50 |
Turquoise |
13:25:03 |
67 |
4,225.50 |
Turquoise |
13:25:03 |
71 |
4,225.50 |
Turquoise |
13:25:03 |
58 |
4,225.50 |
Turquoise |
13:25:03 |
58 |
4,225.50 |
Turquoise |
13:25:03 |
98 |
4,225.50 |
Turquoise |
13:25:03 |
236 |
4,227.00 |
Turquoise |
13:27:22 |
65 |
4,227.00 |
CBOE BXE |
13:27:22 |
294 |
4,227.00 |
CBOE CXE |
13:27:22 |
159 |
4,227.00 |
CBOE BXE |
13:27:22 |
187 |
4,227.00 |
CBOE CXE |
13:27:22 |
87 |
4,227.00 |
Turquoise |
13:27:45 |
96 |
4,227.00 |
LSE |
13:27:45 |
200 |
4,227.00 |
CBOE CXE |
13:27:45 |
50 |
4,227.00 |
CBOE CXE |
13:27:45 |
86 |
4,227.00 |
CBOE CXE |
13:27:45 |
65 |
4,227.00 |
Turquoise |
13:27:45 |
50 |
4,227.00 |
Turquoise |
13:27:45 |
90 |
4,227.00 |
Turquoise |
13:27:45 |
49 |
4,227.00 |
Turquoise |
13:27:45 |
215 |
4,227.50 |
CBOE CXE |
13:29:22 |
353 |
4,227.50 |
LSE |
13:29:48 |
134 |
4,227.50 |
CBOE CXE |
13:29:48 |
140 |
4,227.50 |
LSE |
13:29:48 |
307 |
4,227.50 |
LSE |
13:29:48 |
12 |
4,227.50 |
CBOE CXE |
13:29:48 |
109 |
4,228.50 |
Turquoise |
13:31:32 |
514 |
4,228.50 |
LSE |
13:31:32 |
192 |
4,228.50 |
CBOE CXE |
13:31:32 |
98 |
4,228.50 |
CBOE BXE |
13:31:32 |
208 |
4,228.00 |
LSE |
13:31:32 |
20 |
4,228.00 |
LSE |
13:31:32 |
44 |
4,228.00 |
Turquoise |
13:32:45 |
88 |
4,228.00 |
Turquoise |
13:32:45 |
200 |
4,228.00 |
LSE |
13:32:45 |
100 |
4,228.00 |
Turquoise |
13:32:45 |
267 |
4,228.00 |
LSE |
13:32:45 |
3 |
4,228.00 |
LSE |
13:32:45 |
808 |
4,230.00 |
LSE |
13:33:55 |
27 |
4,232.50 |
CBOE CXE |
13:35:36 |
79 |
4,232.50 |
CBOE CXE |
13:35:36 |
33 |
4,232.50 |
LSE |
13:35:57 |
474 |
4,232.50 |
LSE |
13:36:54 |
287 |
4,232.50 |
CBOE CXE |
13:36:54 |
209 |
4,232.50 |
LSE |
13:36:54 |
169 |
4,232.50 |
Turquoise |
13:36:54 |
314 |
4,232.50 |
LSE |
13:36:54 |
368 |
4,232.50 |
LSE |
13:36:54 |
189 |
4,232.50 |
LSE |
13:36:54 |
36 |
4,232.50 |
LSE |
13:36:54 |
224 |
4,230.50 |
LSE |
13:37:13 |
60 |
4,230.00 |
Turquoise |
13:38:25 |
74 |
4,230.00 |
LSE |
13:38:25 |
100 |
4,230.00 |
Turquoise |
13:38:25 |
205 |
4,230.00 |
CBOE CXE |
13:38:49 |
105 |
4,230.00 |
CBOE BXE |
13:38:49 |
500 |
4,230.00 |
LSE |
13:38:49 |
114 |
4,230.00 |
Turquoise |
13:38:49 |
15 |
4,230.00 |
LSE |
13:38:49 |
23 |
4,228.50 |
LSE |
13:39:49 |
100 |
4,228.50 |
CBOE CXE |
13:39:49 |
100 |
4,228.50 |
CBOE BXE |
13:39:49 |
30 |
4,229.00 |
Turquoise |
13:40:29 |
48 |
4,229.00 |
LSE |
13:40:29 |
516 |
4,229.00 |
Turquoise |
13:40:29 |
32 |
4,229.00 |
LSE |
13:40:29 |
69 |
4,229.00 |
Turquoise |
13:40:29 |
10 |
4,229.00 |
LSE |
13:40:29 |
205 |
4,229.00 |
LSE |
13:40:29 |
183 |
4,229.50 |
CBOE CXE |
13:41:55 |
42 |
4,229.50 |
CBOE BXE |
13:41:55 |
100 |
4,229.50 |
CBOE CXE |
13:41:55 |
150 |
4,229.50 |
CBOE CXE |
13:41:55 |
100 |
4,229.50 |
Turquoise |
13:41:55 |
100 |
4,229.50 |
CBOE CXE |
13:41:55 |
100 |
4,229.50 |
CBOE CXE |
13:41:55 |
84 |
4,229.50 |
CBOE CXE |
13:41:55 |
500 |
4,230.50 |
LSE |
13:43:13 |
148 |
4,230.50 |
CBOE CXE |
13:43:13 |
129 |
4,230.50 |
CBOE CXE |
13:44:50 |
90 |
4,230.50 |
CBOE BXE |
13:46:04 |
160 |
4,230.50 |
LSE |
13:46:04 |
50 |
4,230.50 |
LSE |
13:46:21 |
101 |
4,230.50 |
Turquoise |
13:46:21 |
267 |
4,230.50 |
LSE |
13:46:21 |
50 |
4,230.50 |
CBOE CXE |
13:46:21 |
215 |
4,230.50 |
CBOE CXE |
13:46:21 |
100 |
4,230.50 |
CBOE BXE |
13:46:21 |
215 |
4,230.50 |
CBOE CXE |
13:46:21 |
16 |
4,230.50 |
CBOE BXE |
13:46:21 |
34 |
4,230.50 |
Turquoise |
13:46:21 |
41 |
4,230.50 |
LSE |
13:46:21 |
886 |
4,231.00 |
LSE |
13:46:41 |
459 |
4,231.00 |
LSE |
13:47:44 |
5 |
4,231.00 |
LSE |
13:47:44 |
229 |
4,231.00 |
CBOE CXE |
13:47:44 |
51 |
4,231.00 |
CBOE CXE |
13:47:44 |
3 |
4,231.00 |
LSE |
13:47:44 |
700 |
4,231.00 |
LSE |
13:48:41 |
54 |
4,231.00 |
CBOE CXE |
13:48:41 |
384 |
4,232.50 |
LSE |
13:49:55 |
251 |
4,232.50 |
LSE |
13:49:55 |
59 |
4,233.00 |
CBOE CXE |
13:51:28 |
200 |
4,233.00 |
CBOE CXE |
13:51:28 |
200 |
4,233.00 |
CBOE BXE |
13:51:28 |
130 |
4,233.00 |
CBOE CXE |
13:51:28 |
90 |
4,233.00 |
CBOE BXE |
13:51:28 |
99 |
4,233.00 |
Turquoise |
13:51:28 |
297 |
4,232.50 |
LSE |
13:51:46 |
112 |
4,232.50 |
LSE |
13:51:50 |
168 |
4,232.00 |
LSE |
13:52:03 |
5 |
4,232.00 |
LSE |
13:52:03 |
204 |
4,234.00 |
LSE |
13:52:58 |
215 |
4,234.00 |
CBOE CXE |
13:52:58 |
253 |
4,234.50 |
LSE |
13:53:18 |
60 |
4,234.50 |
CBOE BXE |
13:54:13 |
9 |
4,234.50 |
CBOE CXE |
13:54:13 |
29 |
4,234.50 |
CBOE BXE |
13:54:13 |
97 |
4,234.50 |
Turquoise |
13:54:13 |
279 |
4,234.50 |
LSE |
13:54:13 |
184 |
4,234.50 |
LSE |
13:54:13 |
61 |
4,234.50 |
CBOE CXE |
13:54:13 |
112 |
4,234.50 |
CBOE CXE |
13:54:13 |
71 |
4,232.50 |
LSE |
13:54:41 |
145 |
4,232.50 |
LSE |
13:54:41 |
210 |
4,231.50 |
LSE |
13:55:15 |
179 |
4,230.50 |
LSE |
13:55:29 |
100 |
4,230.50 |
Turquoise |
13:56:21 |
84 |
4,230.50 |
Turquoise |
13:56:21 |
105 |
4,230.50 |
Turquoise |
13:56:21 |
205 |
4,230.50 |
CBOE CXE |
13:56:21 |
43 |
4,230.50 |
CBOE BXE |
13:56:21 |
9 |
4,230.50 |
CBOE CXE |
13:56:21 |
35 |
4,230.50 |
Turquoise |
13:57:18 |
201 |
4,230.50 |
Turquoise |
13:57:18 |
12 |
4,230.50 |
Turquoise |
13:57:18 |
17 |
4,230.50 |
Turquoise |
13:57:18 |
100 |
4,230.50 |
Turquoise |
13:57:18 |
100 |
4,230.50 |
Turquoise |
13:57:36 |
32 |
4,230.50 |
Turquoise |
13:57:36 |
106 |
4,230.50 |
Turquoise |
13:57:36 |
29 |
4,230.50 |
Turquoise |
13:57:36 |
214 |
4,230.50 |
Turquoise |
13:57:36 |
97 |
4,230.50 |
Turquoise |
13:57:36 |
49 |
4,230.50 |
Turquoise |
13:57:36 |
138 |
4,230.50 |
Turquoise |
13:57:36 |
138 |
4,230.50 |
LSE |
13:58:11 |
57 |
4,230.50 |
LSE |
13:58:11 |
85 |
4,230.50 |
LSE |
13:58:24 |
63 |
4,230.50 |
LSE |
13:58:35 |
47 |
4,230.50 |
LSE |
13:58:46 |
36 |
4,230.50 |
LSE |
13:58:51 |
44 |
4,230.50 |
LSE |
14:00:03 |
85 |
4,230.50 |
CBOE BXE |
14:00:03 |
97 |
4,230.50 |
Turquoise |
14:00:03 |
171 |
4,230.50 |
CBOE CXE |
14:00:03 |
417 |
4,230.50 |
LSE |
14:00:03 |
44 |
4,230.50 |
Turquoise |
14:00:03 |
84 |
4,230.50 |
Turquoise |
14:00:03 |
100 |
4,230.50 |
CBOE BXE |
14:00:03 |
283 |
4,231.00 |
LSE |
14:01:22 |
151 |
4,232.50 |
LSE |
14:01:50 |
997 |
4,232.50 |
LSE |
14:01:50 |
250 |
4,231.50 |
LSE |
14:02:11 |
85 |
4,232.50 |
Turquoise |
14:03:12 |
43 |
4,232.50 |
Turquoise |
14:03:12 |
88 |
4,232.50 |
Turquoise |
14:03:12 |
100 |
4,232.50 |
Turquoise |
14:03:12 |
56 |
4,232.50 |
Turquoise |
14:03:12 |
50 |
4,232.50 |
Turquoise |
14:03:12 |
44 |
4,232.50 |
Turquoise |
14:03:12 |
43 |
4,232.50 |
Turquoise |
14:03:12 |
85 |
4,232.50 |
Turquoise |
14:03:12 |
100 |
4,232.50 |
Turquoise |
14:03:12 |
61 |
4,232.50 |
Turquoise |
14:03:12 |
61 |
4,232.50 |
Turquoise |
14:03:12 |
51 |
4,232.50 |
Turquoise |
14:03:12 |
428 |
4,232.00 |
Turquoise |
14:04:05 |
72 |
4,232.00 |
Turquoise |
14:04:05 |
81 |
4,232.00 |
Turquoise |
14:04:05 |
110 |
4,232.50 |
Turquoise |
14:05:02 |
12 |
4,232.50 |
CBOE BXE |
14:05:02 |
432 |
4,232.50 |
LSE |
14:05:02 |
84 |
4,232.50 |
CBOE BXE |
14:05:02 |
190 |
4,232.50 |
CBOE CXE |
14:05:02 |
78 |
4,232.50 |
LSE |
14:05:02 |
217 |
4,232.00 |
LSE |
14:05:46 |
200 |
4,232.00 |
Turquoise |
14:06:28 |
254 |
4,232.00 |
LSE |
14:06:28 |
100 |
4,232.00 |
Turquoise |
14:06:28 |
44 |
4,232.00 |
LSE |
14:06:28 |
85 |
4,232.00 |
Turquoise |
14:06:28 |
105 |
4,232.00 |
Turquoise |
14:06:28 |
159 |
4,232.00 |
LSE |
14:07:35 |
314 |
4,232.00 |
LSE |
14:07:35 |
137 |
4,232.00 |
LSE |
14:07:35 |
182 |
4,231.00 |
LSE |
14:08:16 |
73 |
4,231.00 |
LSE |
14:08:22 |
111 |
4,231.00 |
CBOE CXE |
14:08:27 |
138 |
4,231.00 |
LSE |
14:08:27 |
41 |
4,231.00 |
LSE |
14:08:27 |
30 |
4,231.00 |
LSE |
14:08:27 |
3 |
4,231.00 |
LSE |
14:08:27 |
7 |
4,231.50 |
LSE |
14:09:32 |
166 |
4,231.50 |
CBOE CXE |
14:10:24 |
119 |
4,231.50 |
LSE |
14:10:24 |
312 |
4,231.50 |
LSE |
14:10:24 |
45 |
4,231.50 |
LSE |
14:10:24 |
50 |
4,231.50 |
LSE |
14:10:24 |
218 |
4,232.00 |
CBOE CXE |
14:10:30 |
212 |
4,232.00 |
CBOE CXE |
14:10:30 |
200 |
4,232.00 |
CBOE CXE |
14:10:30 |
49 |
4,232.00 |
CBOE CXE |
14:10:30 |
80 |
4,232.00 |
CBOE CXE |
14:10:30 |
42 |
4,232.00 |
CBOE CXE |
14:10:30 |
80 |
4,232.00 |
CBOE CXE |
14:10:30 |
41 |
4,232.00 |
CBOE CXE |
14:10:30 |
85 |
4,232.00 |
CBOE BXE |
14:11:46 |
167 |
4,232.00 |
CBOE CXE |
14:11:59 |
441 |
4,232.00 |
LSE |
14:11:59 |
50 |
4,232.00 |
CBOE BXE |
14:11:59 |
45 |
4,232.00 |
CBOE BXE |
14:11:59 |
99 |
4,232.00 |
LSE |
14:12:46 |
85 |
4,232.00 |
LSE |
14:12:46 |
44 |
4,232.00 |
LSE |
14:12:46 |
65 |
4,232.00 |
LSE |
14:12:46 |
269 |
4,232.00 |
LSE |
14:12:46 |
123 |
4,233.50 |
LSE |
14:14:08 |
100 |
4,233.50 |
CBOE CXE |
14:14:10 |
358 |
4,233.50 |
LSE |
14:14:14 |
45 |
4,233.50 |
CBOE CXE |
14:14:23 |
55 |
4,233.50 |
LSE |
14:14:23 |
103 |
4,233.50 |
CBOE CXE |
14:14:23 |
83 |
4,233.50 |
CBOE CXE |
14:14:42 |
20 |
4,233.50 |
CBOE BXE |
14:14:42 |
39 |
4,233.50 |
CBOE CXE |
14:14:42 |
207 |
4,233.50 |
CBOE BXE |
14:14:42 |
200 |
4,233.50 |
CBOE CXE |
14:14:42 |
200 |
4,233.50 |
CBOE CXE |
14:14:42 |
1 |
4,233.50 |
CBOE CXE |
14:14:42 |
14 |
4,233.50 |
CBOE CXE |
14:14:42 |
20 |
4,233.50 |
CBOE CXE |
14:14:43 |
138 |
4,232.50 |
LSE |
14:15:37 |
28 |
4,232.50 |
LSE |
14:15:37 |
82 |
4,232.50 |
CBOE BXE |
14:16:22 |
74 |
4,232.50 |
CBOE CXE |
14:16:22 |
12 |
4,232.50 |
LSE |
14:17:09 |
91 |
4,232.50 |
Turquoise |
14:17:09 |
404 |
4,232.50 |
LSE |
14:17:09 |
87 |
4,232.50 |
CBOE CXE |
14:17:09 |
97 |
4,232.50 |
LSE |
14:17:11 |
288 |
4,232.50 |
LSE |
14:17:11 |
151 |
4,232.50 |
LSE |
14:17:11 |
65 |
4,232.50 |
LSE |
14:17:11 |
98 |
4,232.50 |
LSE |
14:17:11 |
81 |
4,232.50 |
LSE |
14:17:11 |
1 |
4,232.50 |
LSE |
14:17:11 |
138 |
4,232.50 |
LSE |
14:18:20 |
49 |
4,232.50 |
CBOE BXE |
14:19:15 |
264 |
4,232.50 |
LSE |
14:19:23 |
291 |
4,233.00 |
LSE |
14:20:10 |
619 |
4,233.00 |
LSE |
14:20:10 |
484 |
4,233.00 |
LSE |
14:20:10 |
37 |
4,232.50 |
LSE |
14:20:19 |
97 |
4,232.00 |
LSE |
14:20:41 |
85 |
4,232.00 |
LSE |
14:20:41 |
59 |
4,232.00 |
LSE |
14:21:16 |
1 |
4,232.00 |
CBOE BXE |
14:21:16 |
78 |
4,232.00 |
CBOE BXE |
14:21:16 |
517 |
4,232.00 |
CBOE BXE |
14:21:16 |
19 |
4,232.00 |
CBOE BXE |
14:21:16 |
49 |
4,232.00 |
CBOE BXE |
14:21:16 |
40 |
4,231.50 |
LSE |
14:21:49 |
71 |
4,231.50 |
LSE |
14:21:56 |
110 |
4,231.00 |
LSE |
14:21:58 |
58 |
4,231.00 |
CBOE CXE |
14:22:00 |
3 |
4,231.00 |
CBOE CXE |
14:22:00 |
130 |
4,231.00 |
LSE |
14:22:01 |
49 |
4,231.00 |
Turquoise |
14:22:01 |
49 |
4,231.00 |
Turquoise |
14:22:01 |
113 |
4,231.50 |
CBOE CXE |
14:23:36 |
139 |
4,231.50 |
CBOE BXE |
14:23:52 |
568 |
4,231.50 |
LSE |
14:24:06 |
174 |
4,231.50 |
CBOE BXE |
14:24:06 |
76 |
4,231.50 |
CBOE CXE |
14:24:06 |
201 |
4,231.50 |
LSE |
14:24:06 |
69 |
4,231.00 |
LSE |
14:24:29 |
103 |
4,231.00 |
LSE |
14:24:32 |
24 |
4,231.50 |
Turquoise |
14:24:53 |
49 |
4,231.50 |
Turquoise |
14:24:53 |
267 |
4,231.50 |
CBOE CXE |
14:24:53 |
49 |
4,231.50 |
Turquoise |
14:24:53 |
93 |
4,231.50 |
Turquoise |
14:24:53 |
47 |
4,231.50 |
CBOE CXE |
14:24:53 |
87 |
4,231.50 |
CBOE CXE |
14:24:53 |
176 |
4,231.50 |
CBOE CXE |
14:24:53 |
95 |
4,231.00 |
LSE |
14:25:33 |
239 |
4,231.00 |
LSE |
14:25:40 |
118 |
4,231.00 |
CBOE CXE |
14:25:40 |
73 |
4,231.00 |
LSE |
14:25:40 |
238 |
4,229.00 |
LSE |
14:26:03 |
91 |
4,230.50 |
LSE |
14:27:41 |
49 |
4,230.50 |
Turquoise |
14:27:41 |
148 |
4,230.50 |
Turquoise |
14:27:43 |
196 |
4,230.50 |
LSE |
14:27:43 |
265 |
4,230.50 |
CBOE CXE |
14:27:43 |
463 |
4,230.50 |
LSE |
14:27:43 |
132 |
4,230.50 |
CBOE BXE |
14:27:43 |
101 |
4,230.50 |
LSE |
14:27:52 |
96 |
4,230.50 |
LSE |
14:28:04 |
239 |
4,230.00 |
LSE |
14:28:05 |
67 |
4,229.00 |
LSE |
14:28:29 |
100 |
4,230.00 |
Turquoise |
14:28:56 |
49 |
4,230.00 |
Turquoise |
14:28:56 |
49 |
4,230.00 |
Turquoise |
14:28:56 |
87 |
4,230.00 |
Turquoise |
14:28:56 |
164 |
4,229.00 |
LSE |
14:28:57 |
263 |
4,228.50 |
LSE |
14:29:12 |
104 |
4,228.50 |
CBOE CXE |
14:29:12 |
100 |
4,228.00 |
Turquoise |
14:29:59 |
93 |
4,228.00 |
LSE |
14:29:59 |
49 |
4,228.00 |
Turquoise |
14:29:59 |
182 |
4,228.00 |
LSE |
14:29:59 |
100 |
4,228.00 |
CBOE BXE |
14:29:59 |
92 |
4,228.00 |
Turquoise |
14:29:59 |
194 |
4,227.50 |
LSE |
14:30:00 |
30 |
4,226.50 |
LSE |
14:30:00 |
49 |
4,228.00 |
Turquoise |
14:30:30 |
202 |
4,228.00 |
LSE |
14:30:30 |
49 |
4,228.00 |
Turquoise |
14:30:30 |
100 |
4,228.00 |
Turquoise |
14:30:30 |
110 |
4,227.50 |
CBOE CXE |
14:30:33 |
266 |
4,227.50 |
LSE |
14:30:33 |
85 |
4,230.00 |
CBOE CXE |
14:31:01 |
46 |
4,230.00 |
CBOE CXE |
14:31:01 |
49 |
4,230.00 |
CBOE CXE |
14:31:01 |
103 |
4,230.50 |
LSE |
14:31:01 |
150 |
4,230.50 |
Turquoise |
14:31:01 |
100 |
4,230.50 |
Turquoise |
14:31:01 |
96 |
4,230.50 |
Turquoise |
14:31:01 |
33 |
4,230.00 |
LSE |
14:31:14 |
181 |
4,230.00 |
LSE |
14:31:15 |
120 |
4,232.50 |
LSE |
14:31:42 |
327 |
4,232.50 |
LSE |
14:31:42 |
288 |
4,232.50 |
LSE |
14:31:42 |
71 |
4,232.50 |
LSE |
14:31:42 |
7 |
4,232.50 |
LSE |
14:31:42 |
94 |
4,232.00 |
LSE |
14:32:03 |
288 |
4,232.00 |
LSE |
14:32:03 |
25 |
4,232.00 |
LSE |
14:32:03 |
120 |
4,231.50 |
CBOE CXE |
14:32:07 |
301 |
4,231.50 |
LSE |
14:32:07 |
33 |
4,236.50 |
Turquoise |
14:32:40 |
74 |
4,236.50 |
CBOE CXE |
14:32:48 |
36 |
4,236.50 |
CBOE BXE |
14:32:48 |
236 |
4,237.00 |
CBOE CXE |
14:32:57 |
596 |
4,237.00 |
LSE |
14:32:57 |
119 |
4,237.00 |
CBOE BXE |
14:32:57 |
133 |
4,237.00 |
Turquoise |
14:32:57 |
100 |
4,235.50 |
Turquoise |
14:33:20 |
1 |
4,235.50 |
Turquoise |
14:33:20 |
91 |
4,235.50 |
CBOE CXE |
14:33:20 |
9 |
4,235.50 |
Turquoise |
14:33:20 |
49 |
4,235.50 |
Turquoise |
14:33:20 |
49 |
4,235.50 |
Turquoise |
14:33:20 |
93 |
4,235.50 |
Turquoise |
14:33:20 |
473 |
4,235.50 |
LSE |
14:33:35 |
139 |
4,235.50 |
LSE |
14:33:35 |
86 |
4,237.50 |
Turquoise |
14:34:04 |
100 |
4,237.50 |
Turquoise |
14:34:04 |
215 |
4,237.50 |
CBOE CXE |
14:34:04 |
217 |
4,238.00 |
CBOE CXE |
14:34:05 |
157 |
4,238.00 |
Turquoise |
14:34:06 |
99 |
4,238.00 |
CBOE CXE |
14:34:06 |
156 |
4,240.00 |
Turquoise |
14:34:59 |
281 |
4,240.00 |
CBOE CXE |
14:34:59 |
682 |
4,240.00 |
LSE |
14:34:59 |
138 |
4,240.00 |
CBOE BXE |
14:34:59 |
50 |
4,241.50 |
CBOE CXE |
14:35:29 |
50 |
4,241.50 |
CBOE CXE |
14:35:29 |
50 |
4,241.50 |
CBOE CXE |
14:35:29 |
3 |
4,241.50 |
CBOE CXE |
14:35:29 |
85 |
4,241.50 |
CBOE BXE |
14:35:40 |
12 |
4,241.50 |
LSE |
14:35:40 |
263 |
4,241.50 |
LSE |
14:35:40 |
95 |
4,241.50 |
Turquoise |
14:35:40 |
172 |
4,241.50 |
CBOE CXE |
14:35:40 |
145 |
4,241.50 |
LSE |
14:35:40 |
91 |
4,242.50 |
Turquoise |
14:36:05 |
100 |
4,242.50 |
Turquoise |
14:36:05 |
16 |
4,242.50 |
Turquoise |
14:36:05 |
16 |
4,242.50 |
CBOE BXE |
14:36:05 |
100 |
4,242.50 |
CBOE BXE |
14:36:05 |
215 |
4,242.50 |
CBOE CXE |
14:36:05 |
281 |
4,242.50 |
CBOE CXE |
14:36:05 |
200 |
4,241.50 |
CBOE CXE |
14:36:47 |
458 |
4,241.50 |
CBOE CXE |
14:36:47 |
46 |
4,241.50 |
Turquoise |
14:36:47 |
46 |
4,240.50 |
CBOE BXE |
14:37:22 |
56 |
4,240.50 |
CBOE BXE |
14:37:24 |
9 |
4,240.50 |
Turquoise |
14:37:24 |
64 |
4,240.50 |
CBOE CXE |
14:37:24 |
57 |
4,240.50 |
Turquoise |
14:37:24 |
100 |
4,240.50 |
CBOE CXE |
14:37:24 |
41 |
4,240.50 |
CBOE CXE |
14:37:24 |
49 |
4,240.50 |
Turquoise |
14:37:24 |
537 |
4,240.50 |
LSE |
14:37:24 |
100 |
4,241.50 |
Turquoise |
14:37:49 |
14 |
4,241.50 |
Turquoise |
14:37:49 |
200 |
4,241.50 |
CBOE CXE |
14:38:05 |
94 |
4,242.00 |
CBOE BXE |
14:38:10 |
214 |
4,242.00 |
LSE |
14:38:10 |
252 |
4,242.00 |
LSE |
14:38:10 |
32 |
4,242.50 |
Turquoise |
14:38:35 |
50 |
4,242.50 |
CBOE CXE |
14:38:35 |
37 |
4,242.50 |
LSE |
14:38:35 |
190 |
4,242.50 |
LSE |
14:38:35 |
50 |
4,242.50 |
CBOE CXE |
14:38:35 |
92 |
4,242.50 |
CBOE CXE |
14:38:35 |
78 |
4,242.50 |
CBOE CXE |
14:38:35 |
101 |
4,242.50 |
CBOE CXE |
14:38:35 |
205 |
4,242.00 |
LSE |
14:38:39 |
50 |
4,242.00 |
CBOE CXE |
14:38:40 |
32 |
4,242.00 |
CBOE CXE |
14:38:40 |
50 |
4,241.50 |
LSE |
14:39:02 |
33 |
4,241.50 |
LSE |
14:39:02 |
123 |
4,241.50 |
Turquoise |
14:39:30 |
219 |
4,241.50 |
CBOE CXE |
14:39:30 |
565 |
4,241.50 |
LSE |
14:39:30 |
112 |
4,241.50 |
CBOE BXE |
14:39:30 |
93 |
4,241.00 |
CBOE CXE |
14:39:43 |
215 |
4,241.00 |
CBOE CXE |
14:39:43 |
24 |
4,241.00 |
LSE |
14:39:43 |
50 |
4,239.00 |
CBOE CXE |
14:39:55 |
47 |
4,239.00 |
CBOE CXE |
14:39:55 |
250 |
4,239.00 |
LSE |
14:39:55 |
100 |
4,240.00 |
CBOE BXE |
14:40:35 |
50 |
4,241.00 |
CBOE BXE |
14:40:38 |
40 |
4,241.00 |
CBOE BXE |
14:40:38 |
10 |
4,241.00 |
CBOE CXE |
14:40:38 |
16 |
4,241.00 |
Turquoise |
14:40:38 |
74 |
4,241.00 |
LSE |
14:40:38 |
50 |
4,241.00 |
CBOE CXE |
14:40:38 |
19 |
4,241.00 |
CBOE CXE |
14:40:38 |
128 |
4,241.00 |
LSE |
14:40:38 |
85 |
4,241.00 |
Turquoise |
14:40:39 |
259 |
4,241.00 |
LSE |
14:40:39 |
45 |
4,241.00 |
CBOE CXE |
14:40:39 |
59 |
4,241.00 |
CBOE CXE |
14:40:39 |
33 |
4,239.00 |
CBOE CXE |
14:41:06 |
138 |
4,239.00 |
LSE |
14:41:06 |
50 |
4,239.00 |
CBOE CXE |
14:41:06 |
69 |
4,239.00 |
LSE |
14:41:06 |
1 |
4,239.00 |
CBOE BXE |
14:41:06 |
49 |
4,239.50 |
Turquoise |
14:41:37 |
49 |
4,239.50 |
Turquoise |
14:41:37 |
83 |
4,239.50 |
Turquoise |
14:41:37 |
50 |
4,239.50 |
CBOE BXE |
14:41:37 |
215 |
4,239.50 |
CBOE CXE |
14:41:37 |
100 |
4,239.50 |
CBOE BXE |
14:41:37 |
6 |
4,239.50 |
CBOE BXE |
14:41:37 |
100 |
4,239.50 |
Turquoise |
14:41:37 |
49 |
4,239.50 |
Turquoise |
14:41:37 |
18 |
4,239.50 |
Turquoise |
14:41:37 |
114 |
4,242.00 |
CBOE CXE |
14:42:28 |
50 |
4,242.00 |
CBOE CXE |
14:42:28 |
100 |
4,242.00 |
CBOE CXE |
14:42:28 |
23 |
4,242.00 |
CBOE CXE |
14:42:28 |
50 |
4,242.00 |
CBOE CXE |
14:42:28 |
50 |
4,242.00 |
CBOE CXE |
14:42:28 |
79 |
4,242.00 |
CBOE CXE |
14:42:28 |
100 |
4,242.00 |
CBOE CXE |
14:42:28 |
100 |
4,242.00 |
CBOE CXE |
14:42:28 |
50 |
4,242.00 |
CBOE CXE |
14:42:28 |
37 |
4,242.00 |
CBOE CXE |
14:42:28 |
37 |
4,242.00 |
Turquoise |
14:42:28 |
50 |
4,242.00 |
CBOE CXE |
14:42:28 |
70 |
4,242.00 |
CBOE CXE |
14:42:28 |
55 |
4,242.00 |
CBOE CXE |
14:42:28 |
65 |
4,242.00 |
Turquoise |
14:42:28 |
88 |
4,241.00 |
CBOE CXE |
14:42:46 |
206 |
4,241.00 |
LSE |
14:42:46 |
45 |
4,240.50 |
LSE |
14:43:06 |
53 |
4,240.50 |
LSE |
14:43:06 |
51 |
4,240.50 |
LSE |
14:43:06 |
40 |
4,240.50 |
LSE |
14:43:08 |
88 |
4,240.50 |
CBOE CXE |
14:43:08 |
17 |
4,240.50 |
LSE |
14:43:08 |
71 |
4,240.00 |
CBOE CXE |
14:43:23 |
12 |
4,240.00 |
CBOE CXE |
14:43:23 |
200 |
4,240.00 |
LSE |
14:43:23 |
45 |
4,240.50 |
LSE |
14:43:39 |
79 |
4,240.50 |
CBOE BXE |
14:43:39 |
86 |
4,240.50 |
Turquoise |
14:43:42 |
155 |
4,240.50 |
CBOE CXE |
14:43:42 |
349 |
4,240.50 |
LSE |
14:43:42 |
59 |
4,240.00 |
LSE |
14:43:51 |
70 |
4,240.00 |
LSE |
14:43:51 |
88 |
4,239.50 |
LSE |
14:44:03 |
170 |
4,239.50 |
LSE |
14:44:03 |
61 |
4,241.00 |
LSE |
14:45:04 |
288 |
4,241.00 |
LSE |
14:45:04 |
28 |
4,241.00 |
LSE |
14:45:04 |
288 |
4,241.00 |
LSE |
14:45:04 |
110 |
4,242.50 |
CBOE BXE |
14:45:19 |
100 |
4,243.50 |
Turquoise |
14:45:21 |
128 |
4,243.50 |
LSE |
14:45:21 |
128 |
4,244.50 |
LSE |
14:45:29 |
130 |
4,245.00 |
LSE |
14:45:32 |
288 |
4,245.00 |
LSE |
14:45:32 |
314 |
4,245.00 |
LSE |
14:45:32 |
58 |
4,245.00 |
LSE |
14:45:32 |
81 |
4,245.50 |
CBOE CXE |
14:46:04 |
203 |
4,245.50 |
LSE |
14:46:04 |
108 |
4,244.50 |
LSE |
14:46:18 |
17 |
4,244.50 |
CBOE CXE |
14:46:31 |
15 |
4,244.50 |
CBOE CXE |
14:46:31 |
17 |
4,244.50 |
LSE |
14:46:31 |
100 |
4,244.50 |
Turquoise |
14:46:31 |
14 |
4,244.50 |
CBOE CXE |
14:46:31 |
86 |
4,244.50 |
Turquoise |
14:46:35 |
100 |
4,244.50 |
CBOE BXE |
14:46:35 |
113 |
4,244.50 |
LSE |
14:46:35 |
86 |
4,244.50 |
Turquoise |
14:46:35 |
98 |
4,244.50 |
LSE |
14:46:35 |
87 |
4,244.50 |
Turquoise |
14:46:35 |
58 |
4,244.50 |
LSE |
14:46:35 |
87 |
4,244.50 |
Turquoise |
14:46:35 |
21 |
4,244.50 |
Turquoise |
14:46:35 |
82 |
4,244.50 |
Turquoise |
14:46:35 |
235 |
4,243.50 |
LSE |
14:47:17 |
278 |
4,243.50 |
LSE |
14:47:17 |
86 |
4,243.00 |
Turquoise |
14:47:44 |
86 |
4,243.00 |
Turquoise |
14:47:44 |
95 |
4,243.00 |
Turquoise |
14:47:44 |
189 |
4,243.00 |
CBOE CXE |
14:47:44 |
100 |
4,243.00 |
Turquoise |
14:47:44 |
26 |
4,242.00 |
CBOE CXE |
14:48:06 |
26 |
4,242.00 |
CBOE CXE |
14:48:06 |
49 |
4,242.50 |
Turquoise |
14:48:11 |
180 |
4,242.50 |
LSE |
14:48:11 |
87 |
4,242.50 |
Turquoise |
14:48:11 |
68 |
4,242.50 |
LSE |
14:48:11 |
100 |
4,242.50 |
Turquoise |
14:48:11 |
185 |
4,242.00 |
LSE |
14:48:20 |
25 |
4,242.00 |
CBOE CXE |
14:48:20 |
69 |
4,240.50 |
LSE |
14:48:30 |
50 |
4,240.50 |
Turquoise |
14:48:51 |
49 |
4,240.50 |
Turquoise |
14:48:51 |
7 |
4,240.50 |
CBOE CXE |
14:48:51 |
49 |
4,240.50 |
Turquoise |
14:48:51 |
50 |
4,240.50 |
Turquoise |
14:48:51 |
97 |
4,240.50 |
Turquoise |
14:48:51 |
105 |
4,240.50 |
Turquoise |
14:48:51 |
57 |
4,240.50 |
Turquoise |
14:48:51 |
50 |
4,240.50 |
Turquoise |
14:48:51 |
80 |
4,239.50 |
CBOE CXE |
14:48:51 |
49 |
4,239.50 |
Turquoise |
14:48:54 |
44 |
4,239.50 |
LSE |
14:48:54 |
52 |
4,239.50 |
LSE |
14:48:54 |
42 |
4,239.50 |
LSE |
14:48:54 |
49 |
4,240.00 |
Turquoise |
14:49:32 |
49 |
4,240.00 |
Turquoise |
14:49:32 |
200 |
4,239.50 |
CBOE CXE |
14:49:32 |
150 |
4,240.00 |
Turquoise |
14:49:32 |
85 |
4,240.00 |
Turquoise |
14:49:32 |
49 |
4,239.50 |
Turquoise |
14:49:59 |
100 |
4,239.50 |
Turquoise |
14:49:59 |
288 |
4,240.00 |
LSE |
14:50:11 |
235 |
4,240.00 |
LSE |
14:50:11 |
55 |
4,240.50 |
CBOE BXE |
14:50:45 |
120 |
4,240.50 |
CBOE CXE |
14:50:45 |
218 |
4,240.50 |
CBOE BXE |
14:50:45 |
107 |
4,240.50 |
CBOE CXE |
14:50:45 |
39 |
4,240.50 |
CBOE CXE |
14:50:45 |
50 |
4,240.50 |
CBOE CXE |
14:50:45 |
321 |
4,240.50 |
CBOE CXE |
14:50:45 |
127 |
4,239.50 |
LSE |
14:51:08 |
131 |
4,239.50 |
LSE |
14:51:09 |
200 |
4,239.50 |
LSE |
14:51:15 |
49 |
4,241.00 |
Turquoise |
14:51:51 |
235 |
4,241.00 |
LSE |
14:51:51 |
56 |
4,241.00 |
LSE |
14:51:51 |
49 |
4,241.00 |
Turquoise |
14:51:51 |
180 |
4,241.00 |
Turquoise |
14:51:51 |
86 |
4,241.00 |
Turquoise |
14:51:51 |
100 |
4,241.00 |
Turquoise |
14:51:51 |
37 |
4,241.00 |
Turquoise |
14:51:51 |
100 |
4,241.00 |
Turquoise |
14:52:31 |
200 |
4,241.00 |
CBOE CXE |
14:52:31 |
100 |
4,241.00 |
CBOE BXE |
14:52:31 |
49 |
4,241.00 |
Turquoise |
14:52:44 |
49 |
4,241.00 |
Turquoise |
14:52:44 |
88 |
4,241.00 |
Turquoise |
14:52:44 |
100 |
4,241.00 |
CBOE BXE |
14:52:44 |
100 |
4,241.00 |
Turquoise |
14:52:44 |
215 |
4,241.00 |
CBOE CXE |
14:52:44 |
215 |
4,241.00 |
CBOE CXE |
14:52:44 |
21 |
4,241.00 |
CBOE CXE |
14:52:44 |
429 |
4,240.00 |
LSE |
14:53:43 |
180 |
4,240.00 |
CBOE CXE |
14:53:43 |
14 |
4,240.00 |
CBOE BXE |
14:53:43 |
104 |
4,240.00 |
Turquoise |
14:53:43 |
49 |
4,240.00 |
Turquoise |
14:53:43 |
49 |
4,240.00 |
Turquoise |
14:53:43 |
27 |
4,240.00 |
CBOE BXE |
14:53:43 |
85 |
4,240.00 |
Turquoise |
14:53:43 |
100 |
4,240.00 |
Turquoise |
14:53:43 |
41 |
4,239.00 |
LSE |
14:54:09 |
104 |
4,239.00 |
LSE |
14:54:09 |
235 |
4,239.00 |
LSE |
14:54:09 |
130 |
4,239.00 |
LSE |
14:54:09 |
251 |
4,238.50 |
LSE |
14:54:27 |
32 |
4,238.00 |
LSE |
14:54:34 |
219 |
4,238.00 |
LSE |
14:54:34 |
146 |
4,237.50 |
LSE |
14:54:58 |
60 |
4,237.50 |
LSE |
14:54:59 |
49 |
4,237.50 |
LSE |
14:55:09 |
38 |
4,237.50 |
LSE |
14:55:11 |
235 |
4,237.50 |
LSE |
14:55:11 |
492 |
4,237.50 |
LSE |
14:55:11 |
49 |
4,239.50 |
Turquoise |
14:56:04 |
49 |
4,239.50 |
Turquoise |
14:56:04 |
49 |
4,239.50 |
Turquoise |
14:56:04 |
49 |
4,239.50 |
Turquoise |
14:56:04 |
128 |
4,239.50 |
Turquoise |
14:56:04 |
257 |
4,239.50 |
Turquoise |
14:56:04 |
258 |
4,239.50 |
Turquoise |
14:56:04 |
130 |
4,239.50 |
Turquoise |
14:56:04 |
282 |
4,240.50 |
LSE |
14:56:51 |
235 |
4,240.50 |
LSE |
14:56:51 |
188 |
4,240.50 |
LSE |
14:56:51 |
200 |
4,239.50 |
LSE |
14:57:06 |
15 |
4,239.50 |
LSE |
14:57:14 |
73 |
4,239.50 |
Turquoise |
14:57:29 |
200 |
4,239.50 |
CBOE CXE |
14:57:29 |
46 |
4,240.00 |
CBOE BXE |
14:57:59 |
56 |
4,240.00 |
CBOE BXE |
14:58:10 |
29 |
4,240.00 |
LSE |
14:58:10 |
105 |
4,240.00 |
LSE |
14:58:11 |
81 |
4,240.00 |
LSE |
14:58:11 |
31 |
4,240.00 |
LSE |
14:58:11 |
63 |
4,240.00 |
LSE |
14:58:11 |
30 |
4,240.00 |
LSE |
14:58:11 |
500 |
4,242.00 |
CBOE BXE |
14:59:51 |
1,000 |
4,242.00 |
CBOE CXE |
14:59:51 |
36 |
4,242.00 |
CBOE BXE |
14:59:51 |
334 |
4,242.00 |
CBOE CXE |
14:59:51 |
10 |
4,242.00 |
CBOE BXE |
14:59:53 |
100 |
4,242.00 |
CBOE BXE |
14:59:53 |
215 |
4,242.00 |
CBOE BXE |
14:59:53 |
572 |
4,242.00 |
CBOE BXE |
14:59:53 |
164 |
4,239.50 |
LSE |
15:00:05 |
90 |
4,239.50 |
CBOE CXE |
15:00:05 |
95 |
4,237.00 |
CBOE CXE |
15:00:23 |
20 |
4,237.00 |
LSE |
15:00:29 |
100 |
4,237.00 |
LSE |
15:00:29 |
50 |
4,237.00 |
LSE |
15:00:29 |
27 |
4,237.00 |
LSE |
15:00:29 |
140 |
4,238.00 |
CBOE CXE |
15:00:53 |
132 |
4,238.00 |
Turquoise |
15:00:56 |
30 |
4,238.00 |
Turquoise |
15:00:56 |
51 |
4,238.00 |
Turquoise |
15:00:56 |
50 |
4,238.00 |
Turquoise |
15:00:56 |
50 |
4,238.00 |
Turquoise |
15:00:56 |
50 |
4,238.00 |
Turquoise |
15:00:56 |
52 |
4,238.00 |
Turquoise |
15:00:56 |
30 |
4,238.00 |
Turquoise |
15:00:56 |
20 |
4,238.00 |
Turquoise |
15:00:56 |
30 |
4,238.00 |
Turquoise |
15:00:56 |
30 |
4,238.00 |
Turquoise |
15:00:56 |
20 |
4,238.00 |
Turquoise |
15:00:56 |
30 |
4,238.00 |
Turquoise |
15:00:56 |
31 |
4,238.00 |
Turquoise |
15:00:56 |
175 |
4,238.00 |
Turquoise |
15:00:57 |
25 |
4,236.50 |
LSE |
15:01:02 |
129 |
4,235.00 |
LSE |
15:01:27 |
85 |
4,235.00 |
LSE |
15:01:27 |
90 |
4,235.00 |
CBOE CXE |
15:01:27 |
88 |
4,233.50 |
CBOE CXE |
15:01:32 |
112 |
4,233.50 |
LSE |
15:01:32 |
86 |
4,233.50 |
LSE |
15:01:32 |
907 |
4,237.50 |
CBOE BXE |
15:02:03 |
92 |
4,237.00 |
CBOE CXE |
15:02:32 |
227 |
4,237.00 |
LSE |
15:02:32 |
71 |
4,236.00 |
CBOE CXE |
15:02:38 |
1 |
4,236.00 |
CBOE CXE |
15:02:39 |
42 |
4,237.50 |
Turquoise |
15:02:46 |
100 |
4,237.50 |
Turquoise |
15:02:46 |
91 |
4,237.50 |
Turquoise |
15:02:46 |
103 |
4,237.50 |
Turquoise |
15:02:58 |
85 |
4,237.50 |
Turquoise |
15:02:58 |
105 |
4,237.50 |
Turquoise |
15:02:58 |
100 |
4,237.50 |
Turquoise |
15:02:58 |
81 |
4,237.50 |
Turquoise |
15:02:58 |
43 |
4,237.50 |
Turquoise |
15:02:58 |
42 |
4,237.50 |
Turquoise |
15:02:58 |
139 |
4,238.50 |
CBOE CXE |
15:03:17 |
29 |
4,238.50 |
Turquoise |
15:03:17 |
338 |
4,238.50 |
LSE |
15:03:17 |
49 |
4,238.50 |
Turquoise |
15:03:21 |
124 |
4,238.00 |
CBOE BXE |
15:03:48 |
36 |
4,238.00 |
CBOE CXE |
15:03:48 |
87 |
4,238.00 |
CBOE CXE |
15:03:48 |
116 |
4,238.00 |
LSE |
15:03:51 |
45 |
4,238.50 |
CBOE BXE |
15:03:51 |
106 |
4,238.00 |
CBOE CXE |
15:03:51 |
42 |
4,238.50 |
CBOE BXE |
15:03:51 |
191 |
4,238.50 |
CBOE BXE |
15:03:51 |
158 |
4,238.50 |
CBOE BXE |
15:03:51 |
42 |
4,238.50 |
CBOE BXE |
15:03:51 |
41 |
4,238.50 |
CBOE BXE |
15:03:51 |
228 |
4,236.50 |
LSE |
15:04:14 |
23 |
4,236.50 |
CBOE CXE |
15:04:14 |
64 |
4,236.50 |
CBOE CXE |
15:04:14 |
7 |
4,236.50 |
CBOE CXE |
15:04:14 |
89 |
4,236.00 |
CBOE CXE |
15:04:26 |
65 |
4,236.00 |
LSE |
15:04:27 |
143 |
4,236.00 |
LSE |
15:04:27 |
43 |
4,236.00 |
Turquoise |
15:04:51 |
69 |
4,236.00 |
Turquoise |
15:04:51 |
34 |
4,236.00 |
CBOE CXE |
15:04:51 |
75 |
4,236.00 |
CBOE CXE |
15:04:51 |
79 |
4,236.00 |
CBOE CXE |
15:04:51 |
43 |
4,236.00 |
Turquoise |
15:04:51 |
215 |
4,236.00 |
CBOE CXE |
15:04:51 |
43 |
4,236.00 |
Turquoise |
15:04:51 |
2 |
4,236.00 |
Turquoise |
15:04:51 |
71 |
4,237.50 |
CBOE BXE |
15:05:16 |
100 |
4,238.00 |
CBOE CXE |
15:05:17 |
200 |
4,238.00 |
CBOE CXE |
15:05:18 |
150 |
4,238.00 |
Turquoise |
15:05:19 |
19 |
4,238.00 |
Turquoise |
15:05:19 |
165 |
4,238.00 |
CBOE BXE |
15:05:19 |
66 |
4,238.00 |
CBOE CXE |
15:05:19 |
184 |
4,237.50 |
Turquoise |
15:05:53 |
31 |
4,237.50 |
Turquoise |
15:05:53 |
127 |
4,237.50 |
CBOE CXE |
15:05:53 |
114 |
4,237.50 |
CBOE BXE |
15:05:53 |
139 |
4,237.50 |
CBOE BXE |
15:05:53 |
15 |
4,237.50 |
CBOE BXE |
15:05:53 |
76 |
4,237.00 |
LSE |
15:05:59 |
43 |
4,237.00 |
Turquoise |
15:06:31 |
216 |
4,237.00 |
LSE |
15:06:31 |
42 |
4,237.00 |
Turquoise |
15:06:31 |
160 |
4,237.00 |
LSE |
15:06:31 |
1 |
4,237.00 |
Turquoise |
15:06:31 |
176 |
4,237.00 |
LSE |
15:06:31 |
68 |
4,237.00 |
Turquoise |
15:06:31 |
3 |
4,239.00 |
CBOE CXE |
15:07:02 |
238 |
4,239.00 |
Turquoise |
15:07:04 |
508 |
4,239.00 |
CBOE CXE |
15:07:04 |
50 |
4,239.50 |
Turquoise |
15:07:33 |
42 |
4,239.50 |
Turquoise |
15:07:33 |
43 |
4,239.50 |
Turquoise |
15:07:33 |
29 |
4,239.50 |
Turquoise |
15:07:33 |
42 |
4,239.50 |
CBOE BXE |
15:07:33 |
58 |
4,239.50 |
CBOE CXE |
15:07:33 |
45 |
4,239.50 |
CBOE BXE |
15:07:33 |
79 |
4,239.50 |
CBOE CXE |
15:07:33 |
75 |
4,239.50 |
CBOE CXE |
15:07:33 |
200 |
4,239.50 |
CBOE CXE |
15:07:33 |
92 |
4,239.50 |
CBOE CXE |
15:07:33 |
200 |
4,241.50 |
LSE |
15:08:24 |
467 |
4,241.50 |
LSE |
15:08:24 |
200 |
4,241.50 |
CBOE CXE |
15:08:24 |
117 |
4,241.50 |
CBOE CXE |
15:08:24 |
143 |
4,242.50 |
Turquoise |
15:09:16 |
200 |
4,242.50 |
CBOE CXE |
15:09:16 |
37 |
4,242.50 |
CBOE CXE |
15:09:16 |
17 |
4,242.50 |
Turquoise |
15:09:16 |
180 |
4,242.50 |
CBOE CXE |
15:09:16 |
200 |
4,242.50 |
LSE |
15:09:32 |
108 |
4,242.50 |
CBOE CXE |
15:09:32 |
54 |
4,242.50 |
LSE |
15:09:32 |
34 |
4,241.50 |
CBOE CXE |
15:09:41 |
79 |
4,241.50 |
LSE |
15:09:50 |
216 |
4,242.00 |
LSE |
15:09:52 |
38 |
4,242.00 |
Turquoise |
15:09:52 |
176 |
4,242.00 |
LSE |
15:09:52 |
74 |
4,242.00 |
Turquoise |
15:09:52 |
156 |
4,242.00 |
Turquoise |
15:09:52 |
127 |
4,242.00 |
LSE |
15:09:52 |
80 |
4,242.50 |
LSE |
15:11:00 |
126 |
4,242.50 |
Turquoise |
15:11:02 |
440 |
4,242.50 |
LSE |
15:11:02 |
116 |
4,242.50 |
CBOE BXE |
15:11:02 |
222 |
4,242.50 |
CBOE CXE |
15:11:02 |
162 |
4,242.50 |
LSE |
15:11:02 |
176 |
4,242.50 |
LSE |
15:11:02 |
143 |
4,242.50 |
LSE |
15:11:02 |
120 |
4,241.00 |
LSE |
15:11:35 |
112 |
4,241.00 |
LSE |
15:11:37 |
295 |
4,240.50 |
LSE |
15:11:45 |
47 |
4,240.50 |
CBOE CXE |
15:11:45 |
82 |
4,240.50 |
CBOE CXE |
15:11:45 |
55 |
4,241.00 |
Turquoise |
15:12:10 |
43 |
4,241.00 |
Turquoise |
15:12:10 |
215 |
4,241.00 |
CBOE CXE |
15:12:10 |
42 |
4,241.00 |
Turquoise |
15:12:10 |
79 |
4,241.00 |
CBOE CXE |
15:12:10 |
26 |
4,241.00 |
CBOE BXE |
15:12:10 |
65 |
4,241.00 |
CBOE CXE |
15:12:10 |
113 |
4,241.00 |
CBOE BXE |
15:12:52 |
93 |
4,241.00 |
LSE |
15:12:53 |
424 |
4,241.00 |
LSE |
15:12:53 |
100 |
4,241.00 |
CBOE CXE |
15:12:53 |
162 |
4,241.00 |
LSE |
15:12:53 |
74 |
4,241.00 |
LSE |
15:12:53 |
189 |
4,240.00 |
LSE |
15:13:10 |
77 |
4,240.00 |
CBOE CXE |
15:13:11 |
45 |
4,241.00 |
CBOE BXE |
15:13:41 |
42 |
4,241.00 |
CBOE BXE |
15:13:41 |
42 |
4,241.00 |
CBOE BXE |
15:13:41 |
45 |
4,241.00 |
CBOE BXE |
15:13:41 |
45 |
4,241.00 |
CBOE BXE |
15:13:41 |
42 |
4,241.00 |
CBOE BXE |
15:13:41 |
82 |
4,241.00 |
Turquoise |
15:13:41 |
301 |
4,241.00 |
CBOE BXE |
15:13:41 |
183 |
4,241.00 |
Turquoise |
15:13:42 |
17 |
4,241.00 |
CBOE BXE |
15:13:42 |
28 |
4,241.00 |
CBOE BXE |
15:13:42 |
222 |
4,239.50 |
LSE |
15:14:19 |
200 |
4,238.50 |
LSE |
15:14:21 |
125 |
4,238.50 |
CBOE CXE |
15:14:23 |
11 |
4,238.50 |
LSE |
15:14:23 |
43 |
4,239.50 |
Turquoise |
15:14:58 |
100 |
4,239.50 |
Turquoise |
15:14:58 |
215 |
4,239.50 |
CBOE CXE |
15:14:58 |
105 |
4,239.50 |
Turquoise |
15:14:58 |
75 |
4,239.50 |
CBOE CXE |
15:14:58 |
96 |
4,239.50 |
Turquoise |
15:14:58 |
136 |
4,239.50 |
CBOE CXE |
15:14:58 |
33 |
4,239.50 |
Turquoise |
15:14:58 |
53 |
4,239.50 |
CBOE CXE |
15:14:58 |
102 |
4,239.50 |
CBOE CXE |
15:14:58 |
138 |
4,241.00 |
Turquoise |
15:16:03 |
129 |
4,241.00 |
CBOE BXE |
15:16:03 |
582 |
4,241.00 |
LSE |
15:16:03 |
243 |
4,241.00 |
CBOE CXE |
15:16:03 |
43 |
4,241.00 |
Turquoise |
15:16:26 |
162 |
4,241.00 |
LSE |
15:16:26 |
215 |
4,241.00 |
CBOE CXE |
15:16:26 |
176 |
4,241.00 |
LSE |
15:16:26 |
200 |
4,241.00 |
LSE |
15:16:43 |
5 |
4,241.00 |
LSE |
15:16:44 |
74 |
4,241.00 |
LSE |
15:17:40 |
345 |
4,241.50 |
LSE |
15:17:49 |
42 |
4,241.50 |
CBOE BXE |
15:17:49 |
215 |
4,241.50 |
CBOE CXE |
15:17:49 |
80 |
4,241.50 |
CBOE BXE |
15:17:49 |
4 |
4,241.50 |
CBOE CXE |
15:17:49 |
211 |
4,241.50 |
CBOE CXE |
15:17:49 |
79 |
4,241.50 |
CBOE CXE |
15:17:49 |
143 |
4,241.50 |
CBOE CXE |
15:17:49 |
45 |
4,241.50 |
CBOE BXE |
15:17:49 |
72 |
4,241.50 |
CBOE CXE |
15:17:49 |
215 |
4,241.50 |
CBOE CXE |
15:17:49 |
80 |
4,241.50 |
CBOE CXE |
15:17:49 |
132 |
4,242.00 |
LSE |
15:18:04 |
189 |
4,242.00 |
LSE |
15:18:05 |
135 |
4,242.00 |
CBOE CXE |
15:18:05 |
23 |
4,241.00 |
LSE |
15:18:21 |
153 |
4,241.00 |
LSE |
15:18:22 |
43 |
4,241.00 |
Turquoise |
15:18:23 |
203 |
4,240.50 |
LSE |
15:18:42 |
130 |
4,241.50 |
Turquoise |
15:19:15 |
162 |
4,241.50 |
LSE |
15:19:15 |
180 |
4,241.50 |
LSE |
15:19:15 |
176 |
4,241.50 |
LSE |
15:19:15 |
162 |
4,243.50 |
LSE |
15:19:34 |
215 |
4,243.50 |
CBOE CXE |
15:19:34 |
160 |
4,243.50 |
LSE |
15:19:34 |
101 |
4,243.50 |
LSE |
15:19:34 |
176 |
4,243.50 |
LSE |
15:19:34 |
41 |
4,243.50 |
LSE |
15:19:37 |
10 |
4,243.00 |
LSE |
15:19:40 |
11 |
4,243.00 |
LSE |
15:19:42 |
109 |
4,243.50 |
Turquoise |
15:20:20 |
100 |
4,243.50 |
CBOE BXE |
15:20:20 |
447 |
4,243.50 |
LSE |
15:20:20 |
196 |
4,243.50 |
CBOE CXE |
15:20:20 |
225 |
4,244.00 |
CBOE CXE |
15:21:05 |
472 |
4,244.00 |
LSE |
15:21:05 |
99 |
4,243.00 |
LSE |
15:21:19 |
113 |
4,243.50 |
CBOE BXE |
15:21:36 |
234 |
4,243.50 |
CBOE BXE |
15:21:40 |
128 |
4,243.50 |
CBOE BXE |
15:21:40 |
360 |
4,243.50 |
CBOE BXE |
15:21:40 |
245 |
4,243.00 |
LSE |
15:21:49 |
42 |
4,242.00 |
CBOE BXE |
15:22:30 |
122 |
4,242.50 |
CBOE BXE |
15:22:56 |
128 |
4,242.50 |
Turquoise |
15:22:56 |
115 |
4,242.50 |
LSE |
15:22:56 |
226 |
4,242.50 |
CBOE CXE |
15:22:56 |
411 |
4,242.50 |
LSE |
15:22:56 |
180 |
4,242.50 |
LSE |
15:23:20 |
47 |
4,242.00 |
LSE |
15:23:22 |
247 |
4,242.00 |
LSE |
15:23:26 |
130 |
4,242.00 |
CBOE CXE |
15:23:26 |
200 |
4,241.50 |
LSE |
15:23:45 |
33 |
4,241.50 |
LSE |
15:23:53 |
61 |
4,242.00 |
CBOE CXE |
15:24:01 |
249 |
4,242.00 |
LSE |
15:24:05 |
128 |
4,243.00 |
LSE |
15:24:18 |
68 |
4,243.00 |
LSE |
15:24:18 |
83 |
4,243.00 |
LSE |
15:24:18 |
99 |
4,243.00 |
Turquoise |
15:24:22 |
93 |
4,243.00 |
CBOE BXE |
15:24:22 |
129 |
4,243.00 |
LSE |
15:24:22 |
178 |
4,243.00 |
CBOE CXE |
15:24:22 |
108 |
4,242.00 |
LSE |
15:24:38 |
32 |
4,242.50 |
Turquoise |
15:24:54 |
36 |
4,242.50 |
LSE |
15:24:54 |
42 |
4,243.00 |
Turquoise |
15:24:54 |
215 |
4,242.50 |
CBOE CXE |
15:24:54 |
15 |
4,242.50 |
CBOE BXE |
15:24:54 |
14 |
4,243.00 |
Turquoise |
15:24:54 |
215 |
4,242.50 |
CBOE CXE |
15:24:54 |
107 |
4,242.00 |
LSE |
15:25:01 |
90 |
4,241.50 |
LSE |
15:25:05 |
184 |
4,242.50 |
LSE |
15:25:36 |
176 |
4,242.50 |
LSE |
15:25:36 |
162 |
4,242.50 |
LSE |
15:25:36 |
115 |
4,242.50 |
LSE |
15:25:36 |
117 |
4,244.00 |
Turquoise |
15:26:15 |
423 |
4,244.00 |
LSE |
15:26:15 |
38 |
4,244.00 |
LSE |
15:26:15 |
210 |
4,244.00 |
CBOE CXE |
15:26:15 |
111 |
4,244.00 |
CBOE BXE |
15:26:15 |
38 |
4,242.50 |
LSE |
15:26:40 |
159 |
4,242.50 |
LSE |
15:26:40 |
260 |
4,242.00 |
LSE |
15:26:56 |
118 |
4,242.00 |
CBOE CXE |
15:26:56 |
134 |
4,241.50 |
LSE |
15:27:02 |
18 |
4,241.50 |
CBOE CXE |
15:27:04 |
65 |
4,241.50 |
LSE |
15:27:04 |
71 |
4,241.50 |
CBOE CXE |
15:27:04 |
171 |
4,241.00 |
LSE |
15:27:06 |
76 |
4,241.00 |
LSE |
15:27:18 |
211 |
4,240.50 |
LSE |
15:27:40 |
38 |
4,240.00 |
LSE |
15:27:42 |
139 |
4,240.00 |
CBOE CXE |
15:27:43 |
61 |
4,240.00 |
LSE |
15:27:43 |
200 |
4,240.00 |
LSE |
15:27:43 |
16 |
4,240.00 |
LSE |
15:27:43 |
128 |
4,239.50 |
LSE |
15:28:05 |
72 |
4,239.50 |
LSE |
15:28:05 |
43 |
4,240.50 |
Turquoise |
15:28:24 |
42 |
4,240.50 |
Turquoise |
15:28:24 |
215 |
4,240.50 |
CBOE CXE |
15:28:24 |
75 |
4,240.50 |
CBOE CXE |
15:28:24 |
84 |
4,240.50 |
Turquoise |
15:28:24 |
200 |
4,240.50 |
CBOE CXE |
15:28:24 |
110 |
4,240.50 |
CBOE CXE |
15:28:24 |
43 |
4,240.50 |
Turquoise |
15:28:24 |
42 |
4,240.50 |
Turquoise |
15:28:24 |
5 |
4,240.50 |
Turquoise |
15:28:24 |
31 |
4,239.00 |
LSE |
15:28:57 |
101 |
4,238.50 |
LSE |
15:28:59 |
143 |
4,238.50 |
CBOE CXE |
15:28:59 |
221 |
4,238.50 |
LSE |
15:28:59 |
42 |
4,238.50 |
Turquoise |
15:29:27 |
43 |
4,238.50 |
Turquoise |
15:29:27 |
109 |
4,238.50 |
CBOE BXE |
15:29:27 |
42 |
4,238.50 |
Turquoise |
15:29:27 |
43 |
4,238.50 |
Turquoise |
15:29:27 |
42 |
4,238.50 |
CBOE BXE |
15:29:27 |
83 |
4,238.50 |
Turquoise |
15:29:27 |
45 |
4,238.50 |
CBOE BXE |
15:29:27 |
42 |
4,238.50 |
Turquoise |
15:29:27 |
43 |
4,238.50 |
Turquoise |
15:29:27 |
42 |
4,238.50 |
CBOE BXE |
15:29:27 |
42 |
4,238.50 |
Turquoise |
15:29:27 |
26 |
4,238.50 |
Turquoise |
15:29:27 |
163 |
4,237.50 |
LSE |
15:29:35 |
44 |
4,237.50 |
LSE |
15:29:35 |
473 |
4,238.00 |
CBOE BXE |
15:30:12 |
436 |
4,238.00 |
CBOE BXE |
15:30:12 |
30 |
4,237.00 |
LSE |
15:30:20 |
215 |
4,238.50 |
CBOE CXE |
15:30:49 |
219 |
4,239.00 |
LSE |
15:30:54 |
95 |
4,239.00 |
LSE |
15:30:54 |
148 |
4,239.00 |
LSE |
15:30:54 |
58 |
4,239.00 |
LSE |
15:30:55 |
230 |
4,239.00 |
LSE |
15:30:56 |
325 |
4,239.00 |
CBOE BXE |
15:31:36 |
215 |
4,239.00 |
CBOE CXE |
15:31:36 |
425 |
4,239.00 |
CBOE CXE |
15:31:39 |
193 |
4,238.50 |
LSE |
15:31:53 |
83 |
4,238.50 |
CBOE CXE |
15:31:53 |
82 |
4,238.50 |
CBOE BXE |
15:32:21 |
698 |
4,238.50 |
CBOE BXE |
15:32:21 |
79 |
4,238.00 |
CBOE CXE |
15:32:41 |
186 |
4,238.00 |
LSE |
15:32:41 |
189 |
4,237.00 |
LSE |
15:32:44 |
79 |
4,237.00 |
CBOE CXE |
15:32:44 |
116 |
4,236.50 |
LSE |
15:32:59 |
74 |
4,236.50 |
LSE |
15:33:05 |
81 |
4,236.50 |
CBOE CXE |
15:33:14 |
1 |
4,236.50 |
Turquoise |
15:33:35 |
71 |
4,236.50 |
CBOE BXE |
15:33:35 |
17 |
4,236.50 |
Turquoise |
15:33:35 |
85 |
4,236.50 |
LSE |
15:33:35 |
41 |
4,236.50 |
CBOE BXE |
15:33:35 |
162 |
4,236.50 |
LSE |
15:33:35 |
176 |
4,236.50 |
LSE |
15:33:35 |
52 |
4,236.50 |
CBOE BXE |
15:33:35 |
355 |
4,236.50 |
LSE |
15:33:35 |
186 |
4,235.00 |
LSE |
15:34:11 |
38 |
4,235.50 |
Turquoise |
15:34:17 |
38 |
4,235.50 |
Turquoise |
15:34:17 |
100 |
4,235.50 |
Turquoise |
15:34:17 |
41 |
4,235.50 |
CBOE BXE |
15:34:17 |
78 |
4,235.50 |
CBOE CXE |
15:34:17 |
41 |
4,235.50 |
CBOE BXE |
15:34:17 |
77 |
4,235.50 |
CBOE CXE |
15:34:17 |
42 |
4,235.50 |
CBOE BXE |
15:34:17 |
46 |
4,235.50 |
CBOE CXE |
15:34:17 |
45 |
4,235.50 |
CBOE BXE |
15:34:17 |
14 |
4,235.00 |
CBOE CXE |
15:34:20 |
63 |
4,235.00 |
CBOE CXE |
15:34:20 |
169 |
4,234.00 |
LSE |
15:34:33 |
44 |
4,235.00 |
Turquoise |
15:34:59 |
43 |
4,235.00 |
Turquoise |
15:34:59 |
43 |
4,235.00 |
Turquoise |
15:34:59 |
44 |
4,235.00 |
Turquoise |
15:34:59 |
44 |
4,235.00 |
Turquoise |
15:34:59 |
43 |
4,235.00 |
Turquoise |
15:34:59 |
44 |
4,235.00 |
Turquoise |
15:34:59 |
43 |
4,235.00 |
Turquoise |
15:34:59 |
44 |
4,235.00 |
Turquoise |
15:34:59 |
44 |
4,235.00 |
Turquoise |
15:34:59 |
150 |
4,233.50 |
LSE |
15:35:09 |
100 |
4,233.50 |
Turquoise |
15:35:09 |
42 |
4,233.50 |
LSE |
15:35:09 |
54 |
4,233.50 |
CBOE CXE |
15:35:09 |
35 |
4,233.50 |
Turquoise |
15:35:09 |
176 |
4,233.50 |
LSE |
15:35:09 |
100 |
4,233.50 |
CBOE BXE |
15:35:09 |
17 |
4,233.50 |
CBOE BXE |
15:35:09 |
143 |
4,233.50 |
Turquoise |
15:36:58 |
26 |
4,233.50 |
LSE |
15:36:58 |
248 |
4,233.50 |
CBOE CXE |
15:36:58 |
135 |
4,233.50 |
CBOE BXE |
15:36:58 |
69 |
4,233.50 |
LSE |
15:36:58 |
521 |
4,233.50 |
LSE |
15:36:58 |
190 |
4,233.50 |
LSE |
15:36:58 |
180 |
4,233.50 |
LSE |
15:36:58 |
42 |
4,233.50 |
CBOE BXE |
15:36:58 |
100 |
4,233.50 |
CBOE BXE |
15:36:58 |
162 |
4,233.50 |
LSE |
15:36:58 |
285 |
4,233.50 |
LSE |
15:36:58 |
44 |
4,233.50 |
Turquoise |
15:36:58 |
88 |
4,233.50 |
Turquoise |
15:36:58 |
100 |
4,233.50 |
Turquoise |
15:36:58 |
105 |
4,233.50 |
Turquoise |
15:36:58 |
59 |
4,234.50 |
Turquoise |
15:37:39 |
71 |
4,234.50 |
LSE |
15:37:39 |
215 |
4,234.50 |
CBOE CXE |
15:37:39 |
28 |
4,234.50 |
CBOE BXE |
15:37:39 |
100 |
4,234.50 |
Turquoise |
15:37:47 |
33 |
4,234.50 |
Turquoise |
15:37:47 |
15 |
4,234.50 |
CBOE BXE |
15:37:47 |
75 |
4,234.50 |
Turquoise |
15:37:47 |
100 |
4,234.50 |
CBOE BXE |
15:37:47 |
35 |
4,234.50 |
CBOE BXE |
15:37:47 |
4 |
4,234.50 |
Turquoise |
15:38:08 |
29 |
4,234.50 |
Turquoise |
15:38:08 |
21 |
4,234.50 |
Turquoise |
15:38:11 |
105 |
4,234.50 |
Turquoise |
15:38:11 |
115 |
4,234.50 |
Turquoise |
15:38:13 |
182 |
4,234.50 |
Turquoise |
15:38:13 |
210 |
4,234.50 |
CBOE BXE |
15:38:13 |
203 |
4,234.50 |
CBOE BXE |
15:38:13 |
41 |
4,234.50 |
CBOE BXE |
15:38:13 |
23 |
4,233.50 |
LSE |
15:38:36 |
119 |
4,233.50 |
LSE |
15:38:36 |
31 |
4,233.50 |
LSE |
15:38:36 |
76 |
4,233.50 |
CBOE CXE |
15:38:36 |
42 |
4,234.00 |
Turquoise |
15:39:00 |
100 |
4,234.00 |
Turquoise |
15:39:00 |
215 |
4,234.00 |
CBOE CXE |
15:39:00 |
20 |
4,234.00 |
CBOE BXE |
15:39:00 |
30 |
4,234.00 |
Turquoise |
15:39:00 |
105 |
4,234.00 |
Turquoise |
15:39:00 |
211 |
4,234.00 |
CBOE CXE |
15:39:00 |
100 |
4,234.00 |
CBOE BXE |
15:39:00 |
41 |
4,233.00 |
LSE |
15:39:10 |
15 |
4,233.00 |
LSE |
15:39:10 |
76 |
4,233.00 |
LSE |
15:39:10 |
47 |
4,232.50 |
Turquoise |
15:39:42 |
21 |
4,232.50 |
CBOE CXE |
15:39:42 |
162 |
4,232.50 |
LSE |
15:39:42 |
44 |
4,232.50 |
Turquoise |
15:39:42 |
176 |
4,232.50 |
LSE |
15:39:42 |
40 |
4,232.50 |
Turquoise |
15:39:42 |
115 |
4,232.50 |
LSE |
15:39:42 |
72 |
4,232.50 |
Turquoise |
15:39:42 |
108 |
4,232.00 |
LSE |
15:39:42 |
153 |
4,234.00 |
CBOE CXE |
15:40:14 |
4 |
4,234.00 |
CBOE CXE |
15:40:14 |
200 |
4,234.50 |
LSE |
15:40:41 |
200 |
4,234.50 |
CBOE CXE |
15:40:42 |
200 |
4,234.50 |
LSE |
15:40:42 |
72 |
4,234.50 |
LSE |
15:40:43 |
140 |
4,234.50 |
LSE |
15:40:43 |
194 |
4,234.50 |
CBOE CXE |
15:40:43 |
38 |
4,234.50 |
LSE |
15:40:43 |
165 |
4,234.50 |
LSE |
15:40:43 |
132 |
4,235.00 |
LSE |
15:41:11 |
94 |
4,235.00 |
LSE |
15:41:23 |
127 |
4,235.00 |
Turquoise |
15:41:42 |
527 |
4,235.00 |
LSE |
15:41:42 |
1 |
4,235.00 |
Turquoise |
15:41:42 |
118 |
4,235.00 |
CBOE BXE |
15:41:42 |
219 |
4,235.00 |
CBOE CXE |
15:41:42 |
148 |
4,234.50 |
LSE |
15:42:10 |
53 |
4,234.50 |
LSE |
15:42:10 |
500 |
4,234.50 |
LSE |
15:42:24 |
162 |
4,234.50 |
LSE |
15:42:24 |
36 |
4,234.50 |
LSE |
15:42:24 |
239 |
4,234.50 |
LSE |
15:42:24 |
162 |
4,235.00 |
LSE |
15:43:16 |
215 |
4,235.00 |
CBOE CXE |
15:43:16 |
176 |
4,235.00 |
LSE |
15:43:16 |
163 |
4,235.00 |
CBOE CXE |
15:43:16 |
216 |
4,235.00 |
LSE |
15:43:16 |
28 |
4,235.00 |
LSE |
15:43:20 |
82 |
4,235.50 |
CBOE BXE |
15:44:04 |
215 |
4,235.50 |
CBOE CXE |
15:44:04 |
215 |
4,235.50 |
CBOE CXE |
15:44:04 |
146 |
4,235.50 |
CBOE CXE |
15:44:04 |
75 |
4,235.50 |
Turquoise |
15:44:04 |
128 |
4,235.50 |
LSE |
15:44:06 |
115 |
4,237.50 |
LSE |
15:44:54 |
176 |
4,237.50 |
LSE |
15:44:54 |
170 |
4,237.50 |
LSE |
15:44:54 |
47 |
4,237.50 |
LSE |
15:44:54 |
47 |
4,237.50 |
LSE |
15:44:54 |
79 |
4,237.50 |
LSE |
15:44:54 |
115 |
4,237.50 |
LSE |
15:44:54 |
225 |
4,237.50 |
LSE |
15:44:54 |
176 |
4,237.50 |
LSE |
15:44:54 |
115 |
4,237.50 |
LSE |
15:44:54 |
247 |
4,237.50 |
LSE |
15:44:54 |
141 |
4,236.50 |
CBOE BXE |
15:45:56 |
628 |
4,236.50 |
LSE |
15:45:56 |
1 |
4,236.50 |
CBOE CXE |
15:45:57 |
1 |
4,236.50 |
CBOE CXE |
15:45:58 |
120 |
4,236.50 |
LSE |
15:45:58 |
201 |
4,236.50 |
LSE |
15:46:00 |
80 |
4,236.50 |
CBOE CXE |
15:46:00 |
10 |
4,236.50 |
CBOE CXE |
15:46:00 |
99 |
4,236.50 |
CBOE BXE |
15:46:39 |
425 |
4,236.50 |
LSE |
15:46:39 |
131 |
4,236.50 |
LSE |
15:46:39 |
86 |
4,236.50 |
LSE |
15:46:39 |
68 |
4,236.50 |
LSE |
15:46:39 |
88 |
4,236.00 |
LSE |
15:46:59 |
42 |
4,236.00 |
Turquoise |
15:47:01 |
236 |
4,236.00 |
LSE |
15:47:06 |
82 |
4,236.00 |
CBOE CXE |
15:47:06 |
53 |
4,236.00 |
LSE |
15:47:06 |
42 |
4,236.00 |
CBOE CXE |
15:47:06 |
70 |
4,236.50 |
CBOE BXE |
15:47:57 |
128 |
4,236.50 |
LSE |
15:47:57 |
110 |
4,236.50 |
Turquoise |
15:47:57 |
34 |
4,236.50 |
CBOE BXE |
15:47:57 |
338 |
4,236.50 |
LSE |
15:47:57 |
178 |
4,236.50 |
CBOE CXE |
15:47:57 |
16 |
4,236.50 |
CBOE CXE |
15:47:57 |
44 |
4,236.50 |
Turquoise |
15:47:57 |
61 |
4,236.50 |
LSE |
15:47:57 |
190 |
4,236.50 |
Turquoise |
15:47:57 |
86 |
4,236.50 |
Turquoise |
15:47:57 |
138 |
4,236.00 |
LSE |
15:48:03 |
5 |
4,236.00 |
LSE |
15:48:03 |
44 |
4,236.00 |
LSE |
15:48:03 |
115 |
4,235.50 |
Turquoise |
15:48:36 |
100 |
4,235.50 |
Turquoise |
15:48:36 |
162 |
4,235.50 |
LSE |
15:48:36 |
126 |
4,235.50 |
CBOE BXE |
15:48:36 |
176 |
4,235.50 |
LSE |
15:48:36 |
37 |
4,235.50 |
LSE |
15:48:36 |
213 |
4,235.00 |
LSE |
15:48:53 |
86 |
4,234.50 |
CBOE CXE |
15:49:00 |
195 |
4,234.50 |
LSE |
15:49:00 |
153 |
4,234.00 |
LSE |
15:49:23 |
110 |
4,234.00 |
CBOE BXE |
15:49:23 |
162 |
4,234.00 |
LSE |
15:49:23 |
176 |
4,234.00 |
LSE |
15:49:23 |
1 |
4,234.00 |
Turquoise |
15:49:23 |
53 |
4,234.00 |
Turquoise |
15:49:23 |
43 |
4,235.00 |
Turquoise |
15:50:00 |
44 |
4,235.00 |
Turquoise |
15:50:00 |
95 |
4,235.00 |
Turquoise |
15:50:00 |
105 |
4,235.00 |
Turquoise |
15:50:00 |
43 |
4,235.00 |
Turquoise |
15:50:00 |
44 |
4,235.00 |
Turquoise |
15:50:00 |
100 |
4,235.00 |
Turquoise |
15:50:00 |
123 |
4,235.00 |
LSE |
15:50:16 |
89 |
4,235.00 |
Turquoise |
15:50:16 |
190 |
4,235.00 |
LSE |
15:50:16 |
781 |
4,235.50 |
LSE |
15:50:57 |
805 |
4,235.50 |
LSE |
15:51:06 |
25 |
4,235.00 |
LSE |
15:51:26 |
772 |
4,235.50 |
LSE |
15:51:47 |
215 |
4,236.50 |
CBOE CXE |
15:52:21 |
50 |
4,236.50 |
CBOE BXE |
15:52:29 |
463 |
4,236.50 |
LSE |
15:52:29 |
44 |
4,236.50 |
Turquoise |
15:52:29 |
43 |
4,236.50 |
Turquoise |
15:52:29 |
100 |
4,236.50 |
Turquoise |
15:52:29 |
183 |
4,237.00 |
LSE |
15:52:53 |
363 |
4,238.50 |
LSE |
15:53:30 |
202 |
4,238.50 |
LSE |
15:53:30 |
176 |
4,238.50 |
LSE |
15:53:30 |
149 |
4,238.50 |
LSE |
15:53:30 |
42 |
4,239.00 |
CBOE BXE |
15:53:53 |
100 |
4,239.00 |
CBOE BXE |
15:53:53 |
164 |
4,239.00 |
CBOE BXE |
15:53:53 |
659 |
4,239.00 |
CBOE BXE |
15:53:53 |
80 |
4,237.00 |
CBOE CXE |
15:54:10 |
100 |
4,237.00 |
Turquoise |
15:54:30 |
88 |
4,237.00 |
LSE |
15:54:30 |
43 |
4,237.00 |
Turquoise |
15:54:34 |
100 |
4,237.00 |
Turquoise |
15:54:34 |
215 |
4,237.00 |
CBOE CXE |
15:54:34 |
215 |
4,237.00 |
CBOE CXE |
15:54:34 |
200 |
4,237.00 |
CBOE CXE |
15:54:34 |
25 |
4,237.00 |
CBOE CXE |
15:54:34 |
247 |
4,236.50 |
LSE |
15:54:55 |
85 |
4,235.50 |
CBOE CXE |
15:55:10 |
206 |
4,235.50 |
LSE |
15:55:30 |
100 |
4,235.50 |
Turquoise |
15:55:30 |
202 |
4,235.50 |
LSE |
15:55:30 |
146 |
4,235.50 |
CBOE CXE |
15:55:30 |
78 |
4,235.00 |
LSE |
15:55:48 |
31 |
4,236.00 |
CBOE BXE |
15:56:07 |
218 |
4,236.00 |
CBOE BXE |
15:56:13 |
140 |
4,236.00 |
CBOE BXE |
15:56:15 |
100 |
4,236.50 |
LSE |
15:56:48 |
10 |
4,236.50 |
LSE |
15:56:52 |
200 |
4,236.50 |
CBOE CXE |
15:56:52 |
124 |
4,236.50 |
CBOE CXE |
15:56:52 |
100 |
4,236.50 |
LSE |
15:56:52 |
128 |
4,236.50 |
LSE |
15:56:52 |
292 |
4,236.50 |
LSE |
15:56:52 |
100 |
4,236.50 |
Turquoise |
15:56:52 |
18 |
4,236.50 |
Turquoise |
15:57:02 |
111 |
4,236.50 |
LSE |
15:57:02 |
44 |
4,236.50 |
Turquoise |
15:57:02 |
28 |
4,236.50 |
Turquoise |
15:57:02 |
460 |
4,237.00 |
CBOE CXE |
15:57:05 |
215 |
4,237.00 |
CBOE CXE |
15:57:05 |
70 |
4,237.00 |
CBOE CXE |
15:57:05 |
36 |
4,237.00 |
CBOE CXE |
15:57:05 |
46 |
4,236.50 |
LSE |
15:57:15 |
42 |
4,236.00 |
CBOE CXE |
15:57:32 |
215 |
4,238.00 |
CBOE CXE |
15:57:57 |
215 |
4,238.00 |
CBOE CXE |
15:57:57 |
90 |
4,238.00 |
CBOE CXE |
15:57:57 |
100 |
4,238.00 |
CBOE CXE |
15:57:57 |
257 |
4,238.00 |
CBOE CXE |
15:58:00 |
144 |
4,238.00 |
CBOE CXE |
15:58:00 |
23 |
4,237.50 |
LSE |
15:58:00 |
198 |
4,236.50 |
LSE |
15:58:12 |
85 |
4,236.50 |
CBOE CXE |
15:58:12 |
44 |
4,236.00 |
Turquoise |
15:58:36 |
168 |
4,236.00 |
LSE |
15:58:36 |
220 |
4,236.00 |
LSE |
15:58:36 |
12 |
4,236.00 |
Turquoise |
15:58:36 |
93 |
4,236.00 |
LSE |
15:58:36 |
120 |
4,236.00 |
Turquoise |
15:58:59 |
215 |
4,236.00 |
CBOE CXE |
15:58:59 |
186 |
4,236.00 |
CBOE CXE |
15:58:59 |
43 |
4,236.00 |
Turquoise |
15:59:22 |
44 |
4,236.00 |
Turquoise |
15:59:22 |
1 |
4,236.00 |
CBOE CXE |
15:59:22 |
81 |
4,236.00 |
CBOE CXE |
15:59:22 |
44 |
4,236.00 |
Turquoise |
15:59:22 |
43 |
4,236.00 |
Turquoise |
15:59:22 |
100 |
4,236.00 |
Turquoise |
15:59:22 |
78 |
4,236.00 |
CBOE CXE |
15:59:22 |
45 |
4,236.00 |
CBOE BXE |
15:59:22 |
100 |
4,236.00 |
CBOE BXE |
15:59:22 |
94 |
4,235.50 |
LSE |
15:59:28 |
138 |
4,235.50 |
LSE |
15:59:28 |
215 |
4,236.50 |
CBOE CXE |
16:00:02 |
215 |
4,236.50 |
CBOE CXE |
16:00:02 |
121 |
4,236.50 |
CBOE CXE |
16:00:02 |
95 |
4,236.50 |
CBOE CXE |
16:00:02 |
45 |
4,236.50 |
CBOE BXE |
16:00:02 |
42 |
4,236.50 |
CBOE BXE |
16:00:02 |
100 |
4,236.50 |
CBOE BXE |
16:00:02 |
115 |
4,236.50 |
LSE |
16:00:30 |
41 |
4,236.50 |
LSE |
16:00:30 |
248 |
4,236.50 |
LSE |
16:00:30 |
216 |
4,236.50 |
LSE |
16:00:30 |
44 |
4,236.00 |
Turquoise |
16:00:52 |
100 |
4,236.00 |
Turquoise |
16:00:52 |
202 |
4,236.00 |
LSE |
16:00:52 |
102 |
4,236.00 |
LSE |
16:00:52 |
100 |
4,236.00 |
CBOE BXE |
16:00:52 |
32 |
4,236.00 |
LSE |
16:00:52 |
4 |
4,235.50 |
LSE |
16:00:54 |
196 |
4,235.50 |
LSE |
16:00:59 |
86 |
4,235.50 |
CBOE CXE |
16:00:59 |
100 |
4,234.50 |
CBOE CXE |
16:01:22 |
230 |
4,234.50 |
LSE |
16:01:22 |
86 |
4,234.00 |
CBOE CXE |
16:01:25 |
200 |
4,234.00 |
LSE |
16:01:25 |
186 |
4,233.50 |
LSE |
16:01:39 |
80 |
4,233.50 |
CBOE CXE |
16:01:39 |
8 |
4,234.00 |
Turquoise |
16:01:56 |
1 |
4,234.00 |
Turquoise |
16:01:56 |
43 |
4,234.00 |
Turquoise |
16:01:56 |
44 |
4,234.00 |
Turquoise |
16:01:56 |
88 |
4,234.00 |
Turquoise |
16:01:56 |
43 |
4,234.00 |
Turquoise |
16:01:56 |
43 |
4,234.00 |
Turquoise |
16:01:56 |
44 |
4,234.00 |
Turquoise |
16:02:06 |
19 |
4,234.00 |
LSE |
16:02:06 |
9 |
4,234.00 |
CBOE CXE |
16:02:06 |
43 |
4,234.00 |
Turquoise |
16:02:06 |
68 |
4,234.00 |
LSE |
16:02:06 |
59 |
4,234.00 |
CBOE CXE |
16:02:06 |
202 |
4,234.00 |
LSE |
16:02:06 |
180 |
4,234.00 |
LSE |
16:02:06 |
44 |
4,234.00 |
Turquoise |
16:02:06 |
65 |
4,234.00 |
Turquoise |
16:02:06 |
84 |
4,233.50 |
LSE |
16:02:27 |
49 |
4,233.50 |
LSE |
16:02:27 |
202 |
4,233.50 |
LSE |
16:02:38 |
87 |
4,233.50 |
CBOE BXE |
16:02:38 |
98 |
4,233.50 |
LSE |
16:02:38 |
166 |
4,233.50 |
LSE |
16:02:38 |
83 |
4,233.00 |
CBOE CXE |
16:02:50 |
191 |
4,233.00 |
LSE |
16:02:50 |
44 |
4,233.00 |
Turquoise |
16:03:09 |
105 |
4,233.00 |
Turquoise |
16:03:09 |
215 |
4,233.00 |
CBOE CXE |
16:03:09 |
43 |
4,233.00 |
Turquoise |
16:03:09 |
215 |
4,233.00 |
CBOE CXE |
16:03:09 |
102 |
4,233.00 |
CBOE CXE |
16:03:09 |
44 |
4,233.50 |
Turquoise |
16:03:41 |
81 |
4,233.50 |
CBOE BXE |
16:03:41 |
43 |
4,233.50 |
Turquoise |
16:03:41 |
64 |
4,233.50 |
LSE |
16:03:41 |
100 |
4,233.50 |
Turquoise |
16:03:41 |
202 |
4,233.50 |
LSE |
16:03:41 |
175 |
4,233.50 |
LSE |
16:03:41 |
85 |
4,234.00 |
LSE |
16:04:02 |
100 |
4,234.00 |
CBOE BXE |
16:04:02 |
202 |
4,234.00 |
LSE |
16:04:02 |
187 |
4,234.00 |
LSE |
16:04:02 |
158 |
4,233.00 |
LSE |
16:04:08 |
78 |
4,233.50 |
LSE |
16:04:33 |
2 |
4,234.00 |
CBOE BXE |
16:04:36 |
215 |
4,234.50 |
CBOE CXE |
16:04:45 |
215 |
4,234.50 |
CBOE CXE |
16:04:45 |
128 |
4,234.50 |
LSE |
16:04:46 |
185 |
4,234.50 |
LSE |
16:04:46 |
138 |
4,234.50 |
CBOE CXE |
16:04:46 |
233 |
4,234.00 |
LSE |
16:04:46 |
100 |
4,234.00 |
CBOE CXE |
16:04:46 |
82 |
4,233.50 |
CBOE CXE |
16:05:11 |
191 |
4,233.50 |
LSE |
16:05:11 |
100 |
4,234.00 |
CBOE BXE |
16:05:28 |
100 |
4,234.50 |
CBOE BXE |
16:05:28 |
239 |
4,234.50 |
CBOE BXE |
16:05:28 |
158 |
4,234.50 |
CBOE BXE |
16:05:28 |
52 |
4,234.50 |
CBOE BXE |
16:05:28 |
48 |
4,234.50 |
LSE |
16:05:41 |
220 |
4,234.50 |
LSE |
16:05:59 |
120 |
4,234.50 |
LSE |
16:05:59 |
202 |
4,234.50 |
LSE |
16:05:59 |
241 |
4,234.50 |
LSE |
16:05:59 |
61 |
4,234.50 |
LSE |
16:05:59 |
108 |
4,234.00 |
LSE |
16:06:12 |
100 |
4,234.00 |
CBOE BXE |
16:06:31 |
8 |
4,234.00 |
CBOE CXE |
16:06:31 |
59 |
4,234.00 |
CBOE CXE |
16:06:31 |
70 |
4,234.00 |
CBOE CXE |
16:06:31 |
200 |
4,234.00 |
CBOE CXE |
16:06:31 |
42 |
4,234.00 |
CBOE BXE |
16:06:31 |
32 |
4,234.00 |
CBOE BXE |
16:06:31 |
114 |
4,233.50 |
LSE |
16:06:39 |
133 |
4,233.50 |
LSE |
16:06:39 |
164 |
4,234.50 |
CBOE BXE |
16:07:07 |
215 |
4,234.50 |
CBOE CXE |
16:07:07 |
9 |
4,234.50 |
CBOE BXE |
16:07:07 |
93 |
4,234.50 |
CBOE CXE |
16:07:07 |
42 |
4,234.50 |
CBOE BXE |
16:07:17 |
200 |
4,234.50 |
CBOE CXE |
16:07:17 |
69 |
4,234.50 |
CBOE BXE |
16:07:23 |
72 |
4,234.50 |
CBOE CXE |
16:07:23 |
44 |
4,234.50 |
Turquoise |
16:07:33 |
96 |
4,234.50 |
LSE |
16:07:33 |
220 |
4,234.50 |
LSE |
16:07:33 |
202 |
4,234.50 |
LSE |
16:07:33 |
87 |
4,234.50 |
CBOE BXE |
16:07:33 |
34 |
4,234.50 |
CBOE CXE |
16:07:33 |
108 |
4,234.00 |
LSE |
16:07:37 |
76 |
4,233.00 |
CBOE CXE |
16:07:54 |
172 |
4,233.00 |
LSE |
16:07:54 |
89 |
4,232.50 |
CBOE CXE |
16:07:56 |
194 |
4,232.50 |
LSE |
16:07:56 |
118 |
4,231.50 |
LSE |
16:08:11 |
76 |
4,231.50 |
CBOE CXE |
16:08:17 |
15 |
4,231.50 |
LSE |
16:08:17 |
43 |
4,231.50 |
CBOE BXE |
16:08:17 |
165 |
4,231.00 |
LSE |
16:08:18 |
202 |
4,231.50 |
LSE |
16:08:48 |
220 |
4,231.50 |
LSE |
16:08:48 |
94 |
4,231.50 |
LSE |
16:08:48 |
194 |
4,231.50 |
LSE |
16:08:48 |
86 |
4,231.50 |
CBOE CXE |
16:08:48 |
100 |
4,231.50 |
CBOE BXE |
16:08:48 |
29 |
4,232.00 |
CBOE CXE |
16:09:51 |
43 |
4,232.00 |
CBOE CXE |
16:09:51 |
70 |
4,232.00 |
CBOE CXE |
16:09:51 |
59 |
4,232.00 |
CBOE CXE |
16:09:51 |
215 |
4,232.00 |
CBOE CXE |
16:09:51 |
215 |
4,232.00 |
CBOE CXE |
16:09:51 |
13 |
4,232.50 |
CBOE CXE |
16:09:57 |
131 |
4,232.50 |
CBOE CXE |
16:09:57 |
215 |
4,232.50 |
CBOE CXE |
16:09:57 |
148 |
4,232.50 |
LSE |
16:09:58 |
200 |
4,232.50 |
CBOE CXE |
16:10:00 |
278 |
4,232.50 |
LSE |
16:10:00 |
4 |
4,232.50 |
CBOE CXE |
16:10:00 |
215 |
4,232.50 |
CBOE CXE |
16:10:21 |
8 |
4,232.50 |
CBOE CXE |
16:10:21 |
70 |
4,232.50 |
CBOE CXE |
16:10:21 |
215 |
4,232.50 |
CBOE CXE |
16:10:21 |
59 |
4,232.50 |
CBOE CXE |
16:10:21 |
41 |
4,232.50 |
CBOE CXE |
16:10:21 |
145 |
4,232.50 |
LSE |
16:10:50 |
57 |
4,232.50 |
CBOE CXE |
16:10:50 |
98 |
4,232.50 |
LSE |
16:10:50 |
59 |
4,232.50 |
CBOE CXE |
16:10:50 |
202 |
4,232.50 |
LSE |
16:10:50 |
180 |
4,232.50 |
LSE |
16:10:50 |
6 |
4,232.50 |
CBOE CXE |
16:10:50 |
49 |
4,232.50 |
LSE |
16:11:18 |
15 |
4,232.50 |
CBOE CXE |
16:11:18 |
109 |
4,232.50 |
LSE |
16:11:18 |
114 |
4,232.50 |
LSE |
16:11:18 |
15 |
4,232.50 |
CBOE CXE |
16:11:18 |
180 |
4,232.50 |
LSE |
16:11:18 |
1 |
4,232.50 |
CBOE CXE |
16:11:18 |
71 |
4,232.50 |
LSE |
16:11:18 |
80 |
4,232.50 |
CBOE CXE |
16:11:18 |
44 |
4,232.50 |
LSE |
16:11:18 |
12 |
4,232.50 |
LSE |
16:11:18 |
200 |
4,233.00 |
LSE |
16:11:52 |
165 |
4,233.50 |
CBOE BXE |
16:12:23 |
70 |
4,233.50 |
LSE |
16:12:23 |
406 |
4,233.50 |
LSE |
16:12:23 |
200 |
4,233.50 |
CBOE CXE |
16:12:31 |
92 |
4,233.50 |
CBOE CXE |
16:12:32 |
158 |
4,234.00 |
LSE |
16:12:40 |
151 |
4,234.00 |
LSE |
16:12:40 |
165 |
4,234.00 |
LSE |
16:12:40 |
316 |
4,234.00 |
LSE |
16:12:40 |
90 |
4,234.00 |
LSE |
16:12:40 |
753 |
4,234.00 |
LSE |
16:12:59 |
128 |
4,234.00 |
LSE |
16:13:11 |
109 |
4,234.00 |
LSE |
16:13:30 |
150 |
4,234.00 |
CBOE CXE |
16:13:37 |
333 |
4,234.00 |
LSE |
16:13:37 |
215 |
4,234.00 |
CBOE CXE |
16:14:03 |
215 |
4,234.00 |
CBOE CXE |
16:14:03 |
93 |
4,234.00 |
CBOE CXE |
16:14:03 |
50 |
4,234.00 |
CBOE CXE |
16:14:03 |
178 |
4,234.00 |
CBOE CXE |
16:14:03 |
23 |
4,234.00 |
CBOE CXE |
16:14:03 |
69 |
4,234.00 |
CBOE CXE |
16:14:03 |
89 |
4,233.50 |
LSE |
16:14:05 |
96 |
4,233.00 |
LSE |
16:14:23 |
137 |
4,233.00 |
LSE |
16:14:34 |
6 |
4,233.00 |
CBOE CXE |
16:14:41 |
28 |
4,233.00 |
CBOE CXE |
16:14:41 |
75 |
4,233.00 |
CBOE CXE |
16:14:41 |
128 |
4,233.00 |
LSE |
16:14:41 |
120 |
4,233.50 |
LSE |
16:14:56 |
105 |
4,233.50 |
LSE |
16:14:56 |
215 |
4,233.50 |
CBOE CXE |
16:14:56 |
118 |
4,233.50 |
LSE |
16:14:56 |
44 |
4,233.50 |
Turquoise |
16:14:56 |
44 |
4,233.50 |
Turquoise |
16:14:56 |
118 |
4,233.50 |
LSE |
16:14:56 |
7 |
4,233.50 |
LSE |
16:14:58 |
90 |
4,233.00 |
LSE |
16:15:00 |
78 |
4,232.00 |
CBOE CXE |
16:15:19 |
179 |
4,232.00 |
LSE |
16:15:19 |
245 |
4,231.50 |
LSE |
16:15:26 |
124 |
4,231.50 |
LSE |
16:15:48 |
111 |
4,231.50 |
CBOE BXE |
16:15:48 |
105 |
4,231.50 |
LSE |
16:15:48 |
87 |
4,231.50 |
CBOE BXE |
16:15:48 |
249 |
4,231.50 |
LSE |
16:15:48 |
5 |
4,231.50 |
LSE |
16:15:48 |
234 |
4,231.00 |
LSE |
16:16:02 |
77 |
4,230.50 |
CBOE CXE |
16:16:04 |
78 |
4,230.50 |
LSE |
16:16:04 |
95 |
4,230.50 |
LSE |
16:16:04 |
194 |
4,230.00 |
LSE |
16:16:08 |
83 |
4,230.00 |
CBOE CXE |
16:16:08 |
226 |
4,229.00 |
CBOE CXE |
16:16:44 |
497 |
4,229.00 |
LSE |
16:16:44 |
100 |
4,229.00 |
Turquoise |
16:16:44 |
26 |
4,229.00 |
CBOE CXE |
16:16:44 |
200 |
4,228.50 |
CBOE CXE |
16:17:08 |
1 |
4,228.50 |
LSE |
16:17:08 |
113 |
4,228.50 |
LSE |
16:17:08 |
215 |
4,228.50 |
CBOE CXE |
16:17:08 |
3 |
4,228.50 |
LSE |
16:17:08 |
7 |
4,228.50 |
CBOE CXE |
16:17:08 |
98 |
4,228.00 |
LSE |
16:17:24 |
103 |
4,228.00 |
LSE |
16:17:34 |
200 |
4,228.00 |
CBOE CXE |
16:17:34 |
126 |
4,228.50 |
CBOE BXE |
16:17:44 |
559 |
4,228.50 |
LSE |
16:17:59 |
4 |
4,228.50 |
LSE |
16:17:59 |
246 |
4,228.50 |
CBOE CXE |
16:17:59 |
66 |
4,228.50 |
CBOE BXE |
16:17:59 |
72 |
4,228.50 |
CBOE BXE |
16:17:59 |
46 |
4,228.00 |
LSE |
16:18:22 |
165 |
4,228.00 |
LSE |
16:18:22 |
192 |
4,228.00 |
LSE |
16:18:22 |
151 |
4,228.00 |
LSE |
16:18:22 |
226 |
4,228.00 |
LSE |
16:18:22 |
606 |
4,228.00 |
LSE |
16:18:47 |
92 |
4,228.00 |
LSE |
16:19:19 |
730 |
4,228.00 |
LSE |
16:19:19 |
181 |
4,227.50 |
LSE |
16:19:27 |
124 |
4,227.50 |
LSE |
16:19:27 |
44 |
4,227.50 |
Turquoise |
16:19:27 |
56 |
4,227.50 |
LSE |
16:19:27 |
13 |
4,227.50 |
CBOE CXE |
16:19:30 |
200 |
4,228.00 |
CBOE CXE |
16:19:41 |
113 |
4,228.00 |
LSE |
16:19:41 |
105 |
4,228.50 |
LSE |
16:19:48 |
67 |
4,228.50 |
LSE |
16:19:48 |
105 |
4,228.50 |
LSE |
16:19:59 |
1,500 |
4,230.00 |
LSE |
16:25:28 |
201 |
4,230.00 |
LSE |
16:25:28 |
50 |
4,230.00 |
LSE |
16:25:28 |
249 |
4,230.00 |
LSE |
16:25:28 |