TRANSACTIONS IN OWN SECURITIES
11 May 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:
|
11 May 2023 |
Number of ordinary shares purchased:
|
755,000 |
Highest price paid per share:
|
GBp 4,347.50 |
Lowest price paid per share:
|
GBp 4,298.00 |
Volume weighted average price paid per share:
|
GBp 4,330.41 |
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 17 March 2023, as announced on that date.
Following the purchase of these shares, Unilever holds 106,044,119 of its ordinary shares in treasury and has 2,523,249,653 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
LSE |
4,330.61 |
509,024 |
CBOE BXE |
4,330.02 |
72,264 |
CBOE CXE |
4,330.08 |
135,647 |
Turquoise |
4,329.70 |
38,065 |
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) |
200 |
4,298.00 |
CBOE CXE |
08:00:18 |
559 |
4,307.50 |
LSE |
08:00:31 |
474 |
4,307.50 |
LSE |
08:00:35 |
448 |
4,312.50 |
LSE |
08:01:18 |
590 |
4,314.00 |
LSE |
08:01:47 |
543 |
4,313.50 |
CBOE CXE |
08:01:47 |
250 |
4,313.50 |
LSE |
08:01:47 |
425 |
4,312.50 |
CBOE BXE |
08:01:47 |
74 |
4,313.00 |
LSE |
08:02:05 |
212 |
4,313.00 |
LSE |
08:02:05 |
444 |
4,317.00 |
Turquoise |
08:03:03 |
265 |
4,316.00 |
LSE |
08:03:03 |
238 |
4,315.50 |
LSE |
08:03:03 |
255 |
4,315.50 |
CBOE CXE |
08:03:03 |
72 |
4,318.00 |
LSE |
08:03:12 |
108 |
4,318.00 |
LSE |
08:03:15 |
616 |
4,319.00 |
LSE |
08:03:32 |
566 |
4,319.00 |
LSE |
08:03:32 |
49 |
4,318.50 |
CBOE CXE |
08:03:58 |
167 |
4,317.00 |
LSE |
08:04:01 |
199 |
4,317.00 |
LSE |
08:04:01 |
15 |
4,317.00 |
LSE |
08:04:01 |
9 |
4,315.50 |
CBOE CXE |
08:04:06 |
291 |
4,315.50 |
CBOE BXE |
08:04:06 |
82 |
4,314.00 |
Turquoise |
08:04:17 |
11 |
4,314.00 |
Turquoise |
08:04:17 |
244 |
4,315.00 |
CBOE CXE |
08:04:28 |
52 |
4,315.00 |
CBOE CXE |
08:04:28 |
40 |
4,315.00 |
LSE |
08:04:32 |
90 |
4,315.00 |
LSE |
08:04:32 |
397 |
4,315.00 |
LSE |
08:04:32 |
186 |
4,315.50 |
LSE |
08:05:06 |
190 |
4,315.50 |
LSE |
08:05:06 |
92 |
4,315.50 |
LSE |
08:05:06 |
108 |
4,315.50 |
LSE |
08:05:06 |
747 |
4,321.50 |
LSE |
08:05:35 |
229 |
4,322.50 |
CBOE BXE |
08:05:35 |
35 |
4,322.50 |
CBOE BXE |
08:05:35 |
274 |
4,322.50 |
CBOE BXE |
08:05:35 |
774 |
4,321.50 |
CBOE CXE |
08:05:36 |
202 |
4,321.00 |
LSE |
08:06:03 |
92 |
4,321.00 |
LSE |
08:06:03 |
115 |
4,321.00 |
LSE |
08:06:03 |
100 |
4,321.00 |
LSE |
08:06:03 |
24 |
4,321.00 |
LSE |
08:06:03 |
236 |
4,321.00 |
LSE |
08:06:19 |
561 |
4,321.00 |
LSE |
08:06:19 |
263 |
4,320.50 |
LSE |
08:06:38 |
196 |
4,320.50 |
LSE |
08:06:38 |
96 |
4,320.50 |
LSE |
08:06:38 |
142 |
4,319.00 |
LSE |
08:06:44 |
129 |
4,319.00 |
LSE |
08:06:44 |
27 |
4,318.50 |
CBOE CXE |
08:06:47 |
195 |
4,318.50 |
CBOE CXE |
08:06:47 |
271 |
4,317.50 |
LSE |
08:06:59 |
295 |
4,320.00 |
LSE |
08:07:32 |
160 |
4,320.00 |
LSE |
08:07:32 |
198 |
4,320.00 |
LSE |
08:07:34 |
375 |
4,320.00 |
LSE |
08:07:34 |
696 |
4,320.50 |
CBOE CXE |
08:07:34 |
625 |
4,321.50 |
CBOE BXE |
08:08:01 |
560 |
4,321.00 |
Turquoise |
08:08:01 |
253 |
4,320.50 |
LSE |
08:08:01 |
1 |
4,320.50 |
LSE |
08:08:01 |
127 |
4,320.00 |
CBOE CXE |
08:08:07 |
105 |
4,320.00 |
CBOE CXE |
08:08:07 |
127 |
4,319.50 |
LSE |
08:08:09 |
457 |
4,320.00 |
LSE |
08:08:28 |
602 |
4,319.50 |
LSE |
08:08:32 |
233 |
4,328.50 |
CBOE CXE |
08:10:00 |
263 |
4,328.50 |
CBOE CXE |
08:10:00 |
179 |
4,328.50 |
CBOE CXE |
08:10:00 |
246 |
4,328.50 |
LSE |
08:10:00 |
778 |
4,328.50 |
LSE |
08:10:00 |
1,171 |
4,328.50 |
LSE |
08:10:00 |
500 |
4,329.00 |
CBOE BXE |
08:10:36 |
94 |
4,329.00 |
CBOE BXE |
08:10:36 |
339 |
4,330.00 |
CBOE CXE |
08:11:05 |
130 |
4,330.00 |
CBOE CXE |
08:11:05 |
71 |
4,330.00 |
CBOE CXE |
08:11:05 |
374 |
4,329.00 |
Turquoise |
08:11:10 |
797 |
4,329.00 |
LSE |
08:11:10 |
278 |
4,329.00 |
LSE |
08:11:10 |
523 |
4,329.00 |
LSE |
08:11:10 |
642 |
4,324.50 |
LSE |
08:12:06 |
430 |
4,326.50 |
LSE |
08:12:27 |
340 |
4,326.50 |
LSE |
08:12:27 |
215 |
4,330.00 |
CBOE CXE |
08:12:36 |
63 |
4,330.00 |
CBOE CXE |
08:12:36 |
200 |
4,330.00 |
CBOE CXE |
08:12:36 |
73 |
4,330.00 |
CBOE CXE |
08:12:36 |
660 |
4,330.50 |
LSE |
08:12:59 |
259 |
4,329.50 |
CBOE CXE |
08:13:23 |
249 |
4,329.50 |
LSE |
08:13:23 |
245 |
4,329.50 |
LSE |
08:13:23 |
390 |
4,329.50 |
CBOE BXE |
08:13:23 |
130 |
4,334.00 |
CBOE CXE |
08:15:23 |
100 |
4,334.00 |
CBOE CXE |
08:15:23 |
100 |
4,334.00 |
CBOE CXE |
08:15:23 |
132 |
4,336.50 |
LSE |
08:15:32 |
133 |
4,336.50 |
LSE |
08:15:32 |
201 |
4,336.50 |
LSE |
08:15:32 |
856 |
4,336.50 |
LSE |
08:15:32 |
123 |
4,336.50 |
LSE |
08:15:32 |
1,512 |
4,336.50 |
LSE |
08:15:32 |
57 |
4,336.50 |
CBOE CXE |
08:15:46 |
620 |
4,336.50 |
CBOE BXE |
08:15:46 |
546 |
4,336.50 |
CBOE CXE |
08:15:46 |
100 |
4,336.00 |
Turquoise |
08:15:46 |
294 |
4,336.00 |
Turquoise |
08:15:46 |
106 |
4,336.00 |
Turquoise |
08:15:46 |
637 |
4,338.00 |
LSE |
08:16:10 |
589 |
4,338.00 |
LSE |
08:16:10 |
90 |
4,335.00 |
CBOE CXE |
08:16:15 |
108 |
4,335.00 |
CBOE CXE |
08:16:15 |
69 |
4,331.50 |
LSE |
08:16:43 |
268 |
4,333.00 |
LSE |
08:17:08 |
340 |
4,334.00 |
LSE |
08:17:46 |
254 |
4,334.00 |
LSE |
08:17:46 |
428 |
4,334.00 |
LSE |
08:17:46 |
340 |
4,334.00 |
CBOE CXE |
08:17:46 |
668 |
4,334.00 |
LSE |
08:17:46 |
245 |
4,334.00 |
CBOE CXE |
08:17:46 |
271 |
4,332.50 |
LSE |
08:18:14 |
306 |
4,332.50 |
CBOE BXE |
08:18:14 |
303 |
4,332.50 |
LSE |
08:18:14 |
520 |
4,333.50 |
LSE |
08:19:10 |
69 |
4,333.50 |
LSE |
08:19:12 |
584 |
4,333.50 |
LSE |
08:19:13 |
215 |
4,333.50 |
CBOE CXE |
08:19:14 |
548 |
4,336.00 |
Turquoise |
08:20:31 |
215 |
4,335.50 |
CBOE CXE |
08:20:31 |
200 |
4,335.50 |
CBOE CXE |
08:20:31 |
274 |
4,335.50 |
CBOE CXE |
08:20:31 |
63 |
4,335.50 |
CBOE CXE |
08:20:31 |
10 |
4,336.00 |
Turquoise |
08:20:31 |
1,344 |
4,335.50 |
LSE |
08:20:31 |
246 |
4,335.50 |
CBOE BXE |
08:20:31 |
132 |
4,335.50 |
LSE |
08:20:31 |
150 |
4,335.50 |
LSE |
08:20:31 |
133 |
4,335.50 |
LSE |
08:20:31 |
373 |
4,335.50 |
CBOE BXE |
08:20:31 |
37 |
4,335.50 |
LSE |
08:20:31 |
98 |
4,335.50 |
LSE |
08:20:31 |
190 |
4,333.50 |
CBOE CXE |
08:20:57 |
21 |
4,333.50 |
LSE |
08:20:57 |
288 |
4,333.50 |
LSE |
08:20:57 |
711 |
4,337.50 |
LSE |
08:21:35 |
6 |
4,337.50 |
LSE |
08:21:35 |
133 |
4,340.00 |
LSE |
08:22:13 |
132 |
4,340.00 |
LSE |
08:22:13 |
133 |
4,340.50 |
LSE |
08:22:26 |
132 |
4,340.50 |
LSE |
08:22:26 |
100 |
4,340.50 |
LSE |
08:22:26 |
283 |
4,340.50 |
LSE |
08:22:26 |
4 |
4,340.50 |
LSE |
08:22:26 |
100 |
4,341.00 |
CBOE CXE |
08:22:47 |
100 |
4,341.00 |
CBOE CXE |
08:22:47 |
787 |
4,341.00 |
LSE |
08:22:53 |
520 |
4,341.00 |
CBOE CXE |
08:22:53 |
133 |
4,341.00 |
LSE |
08:23:09 |
132 |
4,341.00 |
LSE |
08:23:09 |
294 |
4,340.00 |
LSE |
08:23:15 |
408 |
4,340.00 |
CBOE BXE |
08:23:15 |
538 |
4,342.00 |
LSE |
08:23:45 |
279 |
4,345.00 |
LSE |
08:24:03 |
226 |
4,345.00 |
LSE |
08:24:03 |
547 |
4,344.00 |
CBOE CXE |
08:24:18 |
21 |
4,343.50 |
LSE |
08:24:30 |
333 |
4,343.50 |
LSE |
08:24:30 |
353 |
4,343.50 |
Turquoise |
08:24:30 |
273 |
4,342.00 |
CBOE BXE |
08:24:34 |
507 |
4,343.00 |
LSE |
08:25:13 |
183 |
4,343.00 |
CBOE CXE |
08:25:13 |
114 |
4,343.00 |
LSE |
08:25:13 |
204 |
4,342.00 |
CBOE BXE |
08:25:14 |
736 |
4,343.00 |
LSE |
08:25:16 |
191 |
4,343.50 |
CBOE BXE |
08:26:12 |
626 |
4,344.50 |
LSE |
08:26:15 |
1,029 |
4,346.50 |
LSE |
08:27:38 |
891 |
4,346.50 |
LSE |
08:27:38 |
254 |
4,346.50 |
CBOE BXE |
08:27:44 |
855 |
4,346.50 |
CBOE CXE |
08:27:44 |
300 |
4,346.00 |
Turquoise |
08:27:44 |
267 |
4,344.50 |
LSE |
08:28:06 |
162 |
4,344.50 |
CBOE CXE |
08:28:06 |
255 |
4,344.50 |
LSE |
08:28:06 |
272 |
4,344.50 |
CBOE BXE |
08:28:55 |
766 |
4,344.50 |
LSE |
08:28:55 |
155 |
4,343.50 |
CBOE CXE |
08:28:57 |
254 |
4,343.50 |
LSE |
08:28:57 |
75 |
4,345.50 |
LSE |
08:29:59 |
133 |
4,345.50 |
LSE |
08:29:59 |
132 |
4,345.50 |
LSE |
08:29:59 |
132 |
4,345.50 |
LSE |
08:29:59 |
133 |
4,345.50 |
LSE |
08:29:59 |
114 |
4,345.50 |
LSE |
08:29:59 |
181 |
4,345.50 |
LSE |
08:30:00 |
271 |
4,345.50 |
LSE |
08:30:00 |
132 |
4,345.50 |
LSE |
08:30:00 |
121 |
4,345.50 |
LSE |
08:30:00 |
215 |
4,346.00 |
CBOE CXE |
08:30:24 |
475 |
4,346.00 |
CBOE CXE |
08:30:24 |
73 |
4,345.50 |
LSE |
08:30:25 |
294 |
4,345.50 |
CBOE BXE |
08:30:25 |
264 |
4,345.50 |
LSE |
08:30:25 |
204 |
4,345.50 |
LSE |
08:31:01 |
105 |
4,345.50 |
CBOE CXE |
08:31:03 |
133 |
4,346.00 |
LSE |
08:31:04 |
132 |
4,346.00 |
LSE |
08:31:04 |
94 |
4,346.00 |
LSE |
08:31:27 |
216 |
4,346.00 |
LSE |
08:31:27 |
62 |
4,345.50 |
CBOE CXE |
08:31:48 |
213 |
4,345.50 |
LSE |
08:31:48 |
238 |
4,345.50 |
LSE |
08:31:48 |
653 |
4,345.50 |
LSE |
08:32:32 |
88 |
4,345.50 |
LSE |
08:32:32 |
696 |
4,345.50 |
LSE |
08:32:32 |
84 |
4,346.00 |
Turquoise |
08:32:40 |
84 |
4,346.00 |
Turquoise |
08:32:40 |
388 |
4,346.00 |
Turquoise |
08:32:40 |
148 |
4,345.00 |
CBOE CXE |
08:32:53 |
258 |
4,345.00 |
CBOE BXE |
08:32:53 |
176 |
4,345.00 |
CBOE CXE |
08:32:53 |
319 |
4,342.50 |
LSE |
08:32:55 |
30 |
4,342.50 |
LSE |
08:32:55 |
251 |
4,341.50 |
LSE |
08:33:05 |
233 |
4,341.00 |
LSE |
08:33:45 |
25 |
4,341.00 |
LSE |
08:33:45 |
140 |
4,341.00 |
CBOE BXE |
08:33:45 |
131 |
4,341.00 |
CBOE BXE |
08:33:45 |
110 |
4,340.50 |
CBOE CXE |
08:33:58 |
100 |
4,340.50 |
CBOE CXE |
08:33:58 |
74 |
4,341.00 |
CBOE CXE |
08:33:58 |
53 |
4,341.00 |
CBOE CXE |
08:33:58 |
300 |
4,341.00 |
CBOE CXE |
08:33:58 |
64 |
4,340.50 |
CBOE CXE |
08:34:00 |
324 |
4,340.00 |
LSE |
08:34:00 |
107 |
4,339.50 |
LSE |
08:34:24 |
132 |
4,339.50 |
LSE |
08:34:24 |
92 |
4,339.50 |
LSE |
08:34:24 |
191 |
4,339.50 |
LSE |
08:34:43 |
143 |
4,339.50 |
LSE |
08:34:43 |
84 |
4,339.50 |
CBOE CXE |
08:34:43 |
93 |
4,339.50 |
CBOE CXE |
08:34:43 |
200 |
4,339.50 |
LSE |
08:34:44 |
107 |
4,339.50 |
LSE |
08:34:44 |
271 |
4,339.50 |
LSE |
08:34:44 |
92 |
4,339.50 |
LSE |
08:34:44 |
8 |
4,339.50 |
LSE |
08:34:44 |
756 |
4,338.00 |
LSE |
08:36:12 |
680 |
4,338.00 |
LSE |
08:36:12 |
166 |
4,337.50 |
CBOE BXE |
08:36:12 |
121 |
4,337.50 |
CBOE BXE |
08:36:12 |
146 |
4,337.50 |
CBOE CXE |
08:36:12 |
222 |
4,336.00 |
Turquoise |
08:36:13 |
674 |
4,338.50 |
LSE |
08:36:53 |
215 |
4,339.00 |
CBOE CXE |
08:37:07 |
66 |
4,339.00 |
CBOE CXE |
08:37:07 |
117 |
4,339.00 |
CBOE CXE |
08:37:07 |
71 |
4,339.00 |
CBOE CXE |
08:37:07 |
52 |
4,339.00 |
CBOE CXE |
08:37:07 |
117 |
4,339.00 |
CBOE CXE |
08:37:07 |
556 |
4,339.50 |
LSE |
08:37:20 |
103 |
4,339.50 |
LSE |
08:37:49 |
495 |
4,339.50 |
LSE |
08:37:49 |
499 |
4,340.50 |
CBOE BXE |
08:38:42 |
79 |
4,340.50 |
CBOE BXE |
08:38:42 |
306 |
4,340.00 |
CBOE CXE |
08:38:45 |
12 |
4,339.50 |
LSE |
08:38:45 |
237 |
4,339.50 |
LSE |
08:38:45 |
286 |
4,339.50 |
LSE |
08:38:48 |
107 |
4,339.50 |
LSE |
08:38:48 |
104 |
4,339.50 |
LSE |
08:38:48 |
112 |
4,339.50 |
LSE |
08:38:48 |
192 |
4,339.50 |
LSE |
08:39:11 |
450 |
4,339.50 |
LSE |
08:39:11 |
312 |
4,339.00 |
CBOE CXE |
08:39:14 |
86 |
4,338.50 |
LSE |
08:39:36 |
312 |
4,338.50 |
Turquoise |
08:39:38 |
225 |
4,338.00 |
LSE |
08:39:58 |
158 |
4,338.00 |
CBOE CXE |
08:39:58 |
250 |
4,338.00 |
LSE |
08:40:33 |
158 |
4,338.00 |
CBOE CXE |
08:40:33 |
438 |
4,338.00 |
LSE |
08:40:33 |
395 |
4,338.00 |
LSE |
08:40:33 |
229 |
4,341.50 |
LSE |
08:40:52 |
160 |
4,341.50 |
CBOE CXE |
08:40:52 |
241 |
4,340.50 |
LSE |
08:41:08 |
603 |
4,342.50 |
LSE |
08:41:39 |
559 |
4,342.50 |
CBOE BXE |
08:42:07 |
156 |
4,342.50 |
LSE |
08:42:10 |
155 |
4,342.50 |
LSE |
08:42:10 |
45 |
4,342.00 |
LSE |
08:42:17 |
132 |
4,342.00 |
CBOE CXE |
08:42:17 |
125 |
4,343.00 |
LSE |
08:42:41 |
155 |
4,343.00 |
LSE |
08:42:41 |
156 |
4,343.00 |
LSE |
08:42:41 |
141 |
4,343.00 |
LSE |
08:42:41 |
215 |
4,343.00 |
CBOE CXE |
08:43:07 |
215 |
4,343.00 |
CBOE CXE |
08:43:07 |
150 |
4,343.00 |
CBOE CXE |
08:43:07 |
155 |
4,343.00 |
LSE |
08:43:10 |
298 |
4,343.00 |
LSE |
08:43:13 |
243 |
4,343.00 |
LSE |
08:43:13 |
209 |
4,342.50 |
LSE |
08:43:39 |
257 |
4,342.50 |
CBOE BXE |
08:43:39 |
157 |
4,341.00 |
Turquoise |
08:43:45 |
131 |
4,341.00 |
Turquoise |
08:43:45 |
155 |
4,340.50 |
LSE |
08:44:03 |
156 |
4,340.50 |
LSE |
08:44:03 |
92 |
4,340.50 |
LSE |
08:44:03 |
160 |
4,340.50 |
LSE |
08:44:03 |
203 |
4,338.50 |
LSE |
08:44:10 |
143 |
4,338.50 |
CBOE CXE |
08:44:10 |
22 |
4,338.00 |
LSE |
08:45:02 |
186 |
4,338.00 |
LSE |
08:45:02 |
28 |
4,338.00 |
LSE |
08:45:02 |
22 |
4,338.00 |
LSE |
08:45:02 |
145 |
4,338.00 |
CBOE CXE |
08:45:02 |
156 |
4,338.00 |
LSE |
08:45:07 |
155 |
4,338.00 |
LSE |
08:45:07 |
47 |
4,338.00 |
LSE |
08:45:07 |
90 |
4,338.00 |
LSE |
08:45:07 |
92 |
4,338.00 |
LSE |
08:45:07 |
76 |
4,337.50 |
LSE |
08:45:07 |
65 |
4,338.00 |
LSE |
08:46:00 |
155 |
4,338.00 |
LSE |
08:46:00 |
75 |
4,338.00 |
LSE |
08:46:00 |
92 |
4,338.00 |
LSE |
08:46:00 |
156 |
4,338.00 |
LSE |
08:46:00 |
44 |
4,338.00 |
LSE |
08:46:00 |
111 |
4,338.00 |
LSE |
08:46:05 |
106 |
4,338.00 |
LSE |
08:46:05 |
45 |
4,338.00 |
LSE |
08:46:05 |
38 |
4,338.00 |
LSE |
08:46:05 |
92 |
4,338.00 |
LSE |
08:46:05 |
82 |
4,338.00 |
LSE |
08:46:05 |
17 |
4,340.00 |
CBOE CXE |
08:47:40 |
17 |
4,340.00 |
CBOE CXE |
08:47:40 |
100 |
4,340.00 |
CBOE CXE |
08:47:40 |
682 |
4,340.00 |
LSE |
08:47:40 |
65 |
4,340.00 |
CBOE CXE |
08:47:40 |
155 |
4,340.00 |
LSE |
08:47:40 |
100 |
4,340.00 |
CBOE CXE |
08:47:40 |
652 |
4,341.00 |
LSE |
08:47:44 |
43 |
4,341.50 |
CBOE BXE |
08:47:44 |
215 |
4,341.50 |
CBOE CXE |
08:47:44 |
559 |
4,341.50 |
CBOE BXE |
08:47:44 |
200 |
4,341.50 |
CBOE CXE |
08:47:44 |
100 |
4,341.50 |
CBOE CXE |
08:47:44 |
203 |
4,341.50 |
CBOE CXE |
08:47:44 |
121 |
4,341.50 |
LSE |
08:48:16 |
52 |
4,341.50 |
LSE |
08:48:16 |
43 |
4,341.50 |
LSE |
08:48:16 |
6 |
4,341.50 |
LSE |
08:48:16 |
40 |
4,341.50 |
LSE |
08:48:16 |
356 |
4,341.50 |
LSE |
08:48:33 |
185 |
4,342.50 |
LSE |
08:48:59 |
75 |
4,342.50 |
LSE |
08:49:21 |
156 |
4,342.50 |
LSE |
08:49:21 |
151 |
4,342.50 |
LSE |
08:49:21 |
155 |
4,342.50 |
LSE |
08:49:21 |
30 |
4,342.50 |
LSE |
08:49:21 |
404 |
4,342.50 |
LSE |
08:49:29 |
215 |
4,342.50 |
CBOE CXE |
08:49:43 |
543 |
4,342.50 |
Turquoise |
08:50:19 |
109 |
4,342.50 |
Turquoise |
08:50:19 |
234 |
4,342.50 |
LSE |
08:50:19 |
353 |
4,342.50 |
CBOE CXE |
08:50:19 |
156 |
4,342.00 |
LSE |
08:50:25 |
155 |
4,342.00 |
LSE |
08:50:25 |
92 |
4,342.00 |
LSE |
08:50:25 |
100 |
4,342.00 |
LSE |
08:50:25 |
147 |
4,342.00 |
LSE |
08:50:25 |
369 |
4,344.50 |
LSE |
08:51:32 |
224 |
4,344.50 |
LSE |
08:51:32 |
15 |
4,344.50 |
LSE |
08:51:32 |
511 |
4,345.50 |
LSE |
08:51:36 |
155 |
4,345.50 |
LSE |
08:51:36 |
215 |
4,345.50 |
CBOE CXE |
08:51:45 |
90 |
4,345.50 |
CBOE CXE |
08:51:45 |
226 |
4,345.50 |
CBOE CXE |
08:51:45 |
197 |
4,344.50 |
LSE |
08:51:58 |
600 |
4,344.50 |
CBOE BXE |
08:51:58 |
2 |
4,344.50 |
CBOE BXE |
08:51:58 |
597 |
4,343.50 |
LSE |
08:52:37 |
315 |
4,342.50 |
LSE |
08:53:01 |
185 |
4,342.50 |
LSE |
08:53:01 |
160 |
4,342.50 |
CBOE CXE |
08:53:01 |
609 |
4,343.00 |
LSE |
08:54:26 |
57 |
4,343.00 |
LSE |
08:54:26 |
594 |
4,343.00 |
LSE |
08:54:26 |
9 |
4,343.00 |
LSE |
08:54:26 |
222 |
4,343.00 |
LSE |
08:54:26 |
302 |
4,342.00 |
Turquoise |
08:54:48 |
182 |
4,342.00 |
LSE |
08:54:48 |
270 |
4,342.00 |
CBOE CXE |
08:54:48 |
228 |
4,342.00 |
CBOE BXE |
08:54:48 |
214 |
4,342.00 |
CBOE BXE |
08:55:07 |
567 |
4,342.00 |
LSE |
08:55:45 |
201 |
4,341.00 |
LSE |
08:55:46 |
15 |
4,341.00 |
CBOE CXE |
08:55:47 |
305 |
4,341.00 |
CBOE CXE |
08:55:47 |
76 |
4,341.00 |
CBOE CXE |
08:55:47 |
88 |
4,340.50 |
Turquoise |
08:55:47 |
49 |
4,340.00 |
LSE |
08:56:30 |
552 |
4,340.00 |
LSE |
08:56:30 |
501 |
4,340.00 |
LSE |
08:57:03 |
36 |
4,340.00 |
LSE |
08:57:03 |
301 |
4,340.00 |
CBOE BXE |
08:57:03 |
170 |
4,340.00 |
LSE |
08:57:03 |
177 |
4,340.00 |
LSE |
08:57:03 |
267 |
4,339.00 |
CBOE CXE |
08:57:12 |
561 |
4,341.50 |
LSE |
08:58:15 |
180 |
4,341.50 |
LSE |
08:58:15 |
11 |
4,341.50 |
CBOE CXE |
08:58:23 |
661 |
4,341.50 |
CBOE CXE |
08:58:23 |
156 |
4,341.00 |
LSE |
08:58:26 |
155 |
4,341.00 |
LSE |
08:58:26 |
114 |
4,341.00 |
LSE |
08:58:28 |
72 |
4,341.00 |
LSE |
08:58:28 |
38 |
4,341.00 |
LSE |
08:58:28 |
270 |
4,341.50 |
CBOE BXE |
08:58:52 |
26 |
4,342.50 |
LSE |
09:00:10 |
208 |
4,342.50 |
LSE |
09:00:10 |
327 |
4,342.50 |
LSE |
09:00:10 |
49 |
4,342.50 |
LSE |
09:00:10 |
845 |
4,342.50 |
LSE |
09:00:10 |
9 |
4,342.50 |
LSE |
09:00:10 |
290 |
4,342.00 |
Turquoise |
09:00:11 |
225 |
4,342.00 |
CBOE BXE |
09:00:25 |
190 |
4,342.00 |
LSE |
09:00:25 |
187 |
4,342.00 |
LSE |
09:00:25 |
152 |
4,341.00 |
CBOE CXE |
09:00:29 |
155 |
4,341.00 |
CBOE CXE |
09:00:29 |
14 |
4,341.00 |
CBOE CXE |
09:00:29 |
152 |
4,342.50 |
LSE |
09:01:37 |
473 |
4,342.50 |
LSE |
09:01:37 |
410 |
4,343.00 |
LSE |
09:01:45 |
486 |
4,343.00 |
CBOE CXE |
09:01:55 |
126 |
4,343.00 |
CBOE CXE |
09:01:55 |
287 |
4,343.00 |
LSE |
09:02:18 |
240 |
4,343.00 |
LSE |
09:02:18 |
583 |
4,343.00 |
LSE |
09:02:45 |
108 |
4,342.00 |
CBOE BXE |
09:03:09 |
34 |
4,342.50 |
LSE |
09:03:09 |
117 |
4,343.00 |
LSE |
09:03:19 |
116 |
4,343.00 |
LSE |
09:03:19 |
294 |
4,343.00 |
LSE |
09:03:19 |
505 |
4,343.00 |
CBOE CXE |
09:03:57 |
117 |
4,343.00 |
LSE |
09:04:00 |
116 |
4,343.00 |
LSE |
09:04:00 |
115 |
4,343.00 |
LSE |
09:04:00 |
72 |
4,343.00 |
LSE |
09:04:00 |
116 |
4,343.00 |
LSE |
09:04:08 |
117 |
4,343.00 |
LSE |
09:04:08 |
92 |
4,343.00 |
LSE |
09:04:08 |
202 |
4,343.00 |
LSE |
09:04:08 |
131 |
4,342.00 |
CBOE BXE |
09:04:33 |
108 |
4,342.00 |
LSE |
09:04:33 |
500 |
4,342.50 |
LSE |
09:05:02 |
151 |
4,342.50 |
LSE |
09:05:03 |
117 |
4,347.00 |
LSE |
09:06:29 |
116 |
4,347.00 |
LSE |
09:06:29 |
285 |
4,347.00 |
LSE |
09:06:29 |
116 |
4,347.00 |
LSE |
09:06:29 |
117 |
4,347.00 |
LSE |
09:06:29 |
344 |
4,347.00 |
LSE |
09:06:29 |
125 |
4,346.50 |
LSE |
09:06:29 |
87 |
4,346.50 |
LSE |
09:06:29 |
38 |
4,346.00 |
CBOE BXE |
09:06:29 |
48 |
4,346.00 |
CBOE BXE |
09:06:29 |
215 |
4,346.50 |
CBOE CXE |
09:06:29 |
117 |
4,346.50 |
LSE |
09:06:29 |
116 |
4,346.50 |
LSE |
09:06:29 |
41 |
4,346.50 |
Turquoise |
09:06:29 |
100 |
4,346.50 |
Turquoise |
09:06:29 |
280 |
4,346.50 |
CBOE CXE |
09:06:29 |
202 |
4,346.50 |
Turquoise |
09:06:29 |
37 |
4,346.50 |
LSE |
09:06:29 |
259 |
4,346.50 |
Turquoise |
09:06:33 |
55 |
4,346.50 |
CBOE BXE |
09:06:33 |
237 |
4,346.50 |
CBOE BXE |
09:06:33 |
238 |
4,346.50 |
CBOE CXE |
09:06:33 |
337 |
4,346.50 |
CBOE BXE |
09:06:33 |
903 |
4,347.00 |
LSE |
09:07:58 |
69 |
4,347.00 |
LSE |
09:07:58 |
467 |
4,347.00 |
LSE |
09:07:58 |
110 |
4,347.00 |
LSE |
09:07:58 |
6 |
4,347.00 |
LSE |
09:07:58 |
215 |
4,347.50 |
CBOE CXE |
09:08:32 |
100 |
4,347.50 |
CBOE CXE |
09:08:32 |
100 |
4,347.50 |
CBOE CXE |
09:08:32 |
198 |
4,347.50 |
CBOE CXE |
09:08:33 |
289 |
4,346.00 |
CBOE BXE |
09:08:39 |
192 |
4,346.00 |
LSE |
09:08:39 |
61 |
4,346.00 |
LSE |
09:08:54 |
406 |
4,346.00 |
LSE |
09:08:54 |
209 |
4,344.00 |
LSE |
09:09:02 |
171 |
4,343.50 |
LSE |
09:09:42 |
223 |
4,346.00 |
CBOE CXE |
09:10:34 |
53 |
4,346.00 |
CBOE CXE |
09:10:34 |
308 |
4,346.00 |
CBOE CXE |
09:10:34 |
582 |
4,345.00 |
LSE |
09:11:04 |
300 |
4,345.00 |
Turquoise |
09:11:04 |
856 |
4,345.00 |
LSE |
09:11:04 |
280 |
4,345.00 |
CBOE BXE |
09:11:04 |
90 |
4,344.50 |
LSE |
09:12:04 |
785 |
4,345.00 |
LSE |
09:12:24 |
116 |
4,345.00 |
LSE |
09:12:30 |
77 |
4,345.00 |
LSE |
09:12:32 |
359 |
4,345.00 |
LSE |
09:12:32 |
77 |
4,345.00 |
LSE |
09:12:32 |
211 |
4,344.00 |
CBOE BXE |
09:12:55 |
139 |
4,344.00 |
CBOE CXE |
09:12:55 |
230 |
4,344.00 |
LSE |
09:12:55 |
85 |
4,344.00 |
LSE |
09:12:55 |
84 |
4,344.00 |
LSE |
09:12:55 |
156 |
4,345.50 |
CBOE CXE |
09:13:49 |
470 |
4,345.50 |
CBOE CXE |
09:13:49 |
556 |
4,345.00 |
LSE |
09:14:01 |
117 |
4,346.00 |
LSE |
09:14:32 |
116 |
4,346.00 |
LSE |
09:14:32 |
92 |
4,346.00 |
LSE |
09:14:32 |
262 |
4,346.00 |
LSE |
09:14:32 |
64 |
4,346.00 |
LSE |
09:14:32 |
27 |
4,346.00 |
LSE |
09:14:32 |
44 |
4,346.00 |
LSE |
09:14:32 |
117 |
4,346.00 |
LSE |
09:15:06 |
116 |
4,346.00 |
LSE |
09:15:06 |
92 |
4,346.00 |
LSE |
09:15:06 |
201 |
4,346.00 |
LSE |
09:15:06 |
87 |
4,345.00 |
LSE |
09:16:01 |
172 |
4,345.00 |
LSE |
09:16:01 |
102 |
4,345.00 |
LSE |
09:16:01 |
133 |
4,345.00 |
CBOE CXE |
09:16:01 |
72 |
4,344.00 |
Turquoise |
09:16:01 |
159 |
4,344.00 |
Turquoise |
09:16:01 |
123 |
4,344.00 |
CBOE BXE |
09:16:01 |
707 |
4,343.00 |
LSE |
09:16:33 |
9 |
4,341.50 |
CBOE BXE |
09:16:37 |
215 |
4,342.50 |
CBOE CXE |
09:16:40 |
410 |
4,342.50 |
CBOE CXE |
09:17:05 |
177 |
4,342.50 |
LSE |
09:17:05 |
694 |
4,342.50 |
LSE |
09:17:05 |
56 |
4,342.00 |
CBOE BXE |
09:17:09 |
38 |
4,342.00 |
CBOE BXE |
09:17:09 |
33 |
4,342.00 |
CBOE BXE |
09:17:09 |
52 |
4,342.00 |
CBOE BXE |
09:17:09 |
41 |
4,342.00 |
CBOE BXE |
09:17:09 |
144 |
4,342.00 |
CBOE BXE |
09:17:09 |
56 |
4,342.00 |
CBOE BXE |
09:17:09 |
125 |
4,342.00 |
CBOE BXE |
09:17:09 |
138 |
4,342.50 |
CBOE CXE |
09:17:33 |
189 |
4,342.50 |
LSE |
09:17:33 |
184 |
4,342.50 |
LSE |
09:17:33 |
221 |
4,342.00 |
CBOE BXE |
09:18:59 |
177 |
4,342.50 |
CBOE CXE |
09:20:27 |
28 |
4,342.50 |
CBOE CXE |
09:20:27 |
154 |
4,342.50 |
CBOE CXE |
09:20:27 |
256 |
4,342.50 |
CBOE CXE |
09:20:27 |
149 |
4,342.50 |
CBOE CXE |
09:20:27 |
125 |
4,342.00 |
CBOE BXE |
09:20:38 |
674 |
4,342.00 |
LSE |
09:20:38 |
422 |
4,342.00 |
LSE |
09:20:38 |
1,509 |
4,342.00 |
LSE |
09:20:38 |
100 |
4,341.00 |
Turquoise |
09:20:44 |
41 |
4,341.00 |
Turquoise |
09:20:44 |
20 |
4,341.00 |
Turquoise |
09:20:44 |
143 |
4,341.00 |
Turquoise |
09:20:44 |
319 |
4,341.50 |
Turquoise |
09:22:15 |
215 |
4,342.00 |
CBOE CXE |
09:22:46 |
200 |
4,342.00 |
CBOE CXE |
09:22:46 |
227 |
4,342.00 |
CBOE CXE |
09:22:58 |
742 |
4,342.00 |
LSE |
09:22:58 |
1,181 |
4,342.00 |
LSE |
09:22:58 |
194 |
4,342.00 |
LSE |
09:22:58 |
199 |
4,342.00 |
LSE |
09:22:58 |
13 |
4,342.00 |
LSE |
09:22:58 |
404 |
4,339.50 |
CBOE BXE |
09:23:30 |
110 |
4,339.50 |
CBOE CXE |
09:23:30 |
48 |
4,339.50 |
LSE |
09:23:30 |
217 |
4,339.50 |
LSE |
09:23:34 |
119 |
4,339.50 |
LSE |
09:23:34 |
477 |
4,341.50 |
LSE |
09:24:54 |
230 |
4,341.50 |
LSE |
09:24:54 |
394 |
4,341.50 |
LSE |
09:24:54 |
214 |
4,341.50 |
LSE |
09:24:55 |
354 |
4,341.50 |
CBOE CXE |
09:25:16 |
73 |
4,340.50 |
LSE |
09:25:52 |
230 |
4,341.00 |
LSE |
09:26:07 |
228 |
4,341.00 |
LSE |
09:26:07 |
113 |
4,341.00 |
LSE |
09:26:07 |
28 |
4,342.00 |
CBOE BXE |
09:28:03 |
27 |
4,342.00 |
CBOE BXE |
09:28:03 |
43 |
4,342.00 |
CBOE BXE |
09:28:03 |
282 |
4,342.00 |
CBOE BXE |
09:28:03 |
35 |
4,342.00 |
CBOE BXE |
09:28:03 |
95 |
4,342.00 |
CBOE BXE |
09:28:03 |
131 |
4,342.00 |
CBOE BXE |
09:28:03 |
215 |
4,342.00 |
CBOE CXE |
09:28:06 |
74 |
4,342.00 |
CBOE CXE |
09:28:06 |
215 |
4,342.00 |
CBOE CXE |
09:28:06 |
73 |
4,342.00 |
CBOE CXE |
09:28:06 |
169 |
4,342.00 |
CBOE CXE |
09:28:06 |
1,049 |
4,341.50 |
LSE |
09:28:10 |
832 |
4,341.50 |
LSE |
09:28:10 |
230 |
4,341.50 |
LSE |
09:29:07 |
168 |
4,341.50 |
LSE |
09:29:07 |
115 |
4,340.50 |
CBOE CXE |
09:29:46 |
143 |
4,340.50 |
CBOE BXE |
09:29:46 |
190 |
4,340.50 |
LSE |
09:29:46 |
172 |
4,340.50 |
LSE |
09:29:46 |
18 |
4,343.00 |
CBOE CXE |
09:30:54 |
46 |
4,343.50 |
CBOE CXE |
09:31:11 |
523 |
4,343.50 |
CBOE CXE |
09:31:11 |
230 |
4,343.50 |
LSE |
09:31:11 |
228 |
4,343.50 |
LSE |
09:31:11 |
68 |
4,343.50 |
LSE |
09:31:11 |
9 |
4,343.50 |
CBOE CXE |
09:31:11 |
190 |
4,343.50 |
LSE |
09:31:11 |
620 |
4,343.50 |
LSE |
09:31:11 |
230 |
4,343.50 |
LSE |
09:31:11 |
41 |
4,343.50 |
LSE |
09:31:11 |
76 |
4,343.50 |
LSE |
09:31:11 |
42 |
4,343.50 |
LSE |
09:31:11 |
488 |
4,343.50 |
LSE |
09:32:24 |
114 |
4,343.50 |
LSE |
09:32:24 |
228 |
4,343.50 |
LSE |
09:32:31 |
230 |
4,343.50 |
LSE |
09:32:31 |
87 |
4,343.50 |
LSE |
09:32:31 |
28 |
4,342.50 |
Turquoise |
09:32:47 |
213 |
4,342.50 |
LSE |
09:32:47 |
378 |
4,342.50 |
CBOE CXE |
09:32:47 |
445 |
4,342.50 |
CBOE BXE |
09:32:47 |
36 |
4,342.50 |
Turquoise |
09:32:47 |
633 |
4,342.50 |
Turquoise |
09:32:47 |
541 |
4,341.50 |
LSE |
09:33:49 |
173 |
4,341.50 |
LSE |
09:34:02 |
302 |
4,341.50 |
LSE |
09:34:02 |
139 |
4,341.00 |
CBOE CXE |
09:34:05 |
222 |
4,341.00 |
CBOE BXE |
09:34:05 |
485 |
4,341.00 |
LSE |
09:34:51 |
193 |
4,341.00 |
LSE |
09:34:51 |
734 |
4,343.00 |
CBOE CXE |
09:36:17 |
306 |
4,342.50 |
Turquoise |
09:36:32 |
461 |
4,343.50 |
CBOE BXE |
09:38:06 |
1,172 |
4,343.50 |
LSE |
09:38:06 |
1,303 |
4,343.50 |
LSE |
09:38:06 |
220 |
4,343.50 |
LSE |
09:38:06 |
230 |
4,343.50 |
LSE |
09:38:06 |
30 |
4,343.50 |
LSE |
09:38:06 |
165 |
4,343.00 |
LSE |
09:38:24 |
28 |
4,343.00 |
LSE |
09:38:51 |
159 |
4,343.00 |
LSE |
09:38:52 |
173 |
4,343.00 |
LSE |
09:38:52 |
149 |
4,343.00 |
CBOE BXE |
09:38:52 |
641 |
4,343.00 |
CBOE CXE |
09:38:52 |
617 |
4,343.50 |
LSE |
09:39:56 |
198 |
4,343.00 |
Turquoise |
09:39:57 |
152 |
4,343.00 |
LSE |
09:40:11 |
311 |
4,343.00 |
LSE |
09:40:11 |
69 |
4,343.00 |
LSE |
09:40:11 |
111 |
4,342.50 |
CBOE CXE |
09:40:12 |
53 |
4,342.50 |
CBOE BXE |
09:40:12 |
217 |
4,342.00 |
LSE |
09:40:14 |
51 |
4,342.00 |
LSE |
09:41:07 |
176 |
4,342.00 |
LSE |
09:41:07 |
114 |
4,342.00 |
LSE |
09:41:07 |
111 |
4,342.00 |
LSE |
09:41:07 |
49 |
4,342.00 |
LSE |
09:41:08 |
608 |
4,342.00 |
CBOE CXE |
09:41:40 |
8 |
4,342.00 |
CBOE CXE |
09:41:41 |
45 |
4,341.50 |
LSE |
09:41:42 |
200 |
4,341.50 |
CBOE BXE |
09:41:42 |
125 |
4,341.50 |
LSE |
09:41:42 |
30 |
4,341.50 |
LSE |
09:41:42 |
62 |
4,341.50 |
LSE |
09:41:42 |
51 |
4,341.50 |
LSE |
09:41:42 |
228 |
4,341.50 |
Turquoise |
09:43:46 |
200 |
4,342.00 |
CBOE CXE |
09:44:07 |
176 |
4,342.00 |
CBOE CXE |
09:44:46 |
153 |
4,342.00 |
CBOE CXE |
09:44:46 |
63 |
4,342.00 |
CBOE CXE |
09:44:46 |
81 |
4,342.00 |
CBOE CXE |
09:45:00 |
169 |
4,342.00 |
LSE |
09:45:00 |
549 |
4,342.00 |
LSE |
09:45:00 |
64 |
4,342.00 |
CBOE CXE |
09:45:01 |
1,440 |
4,342.00 |
LSE |
09:45:01 |
1,146 |
4,342.00 |
LSE |
09:45:01 |
202 |
4,341.00 |
CBOE BXE |
09:45:06 |
242 |
4,340.50 |
Turquoise |
09:46:30 |
230 |
4,340.50 |
LSE |
09:46:30 |
374 |
4,340.50 |
LSE |
09:46:30 |
56 |
4,340.50 |
CBOE BXE |
09:46:39 |
228 |
4,341.00 |
LSE |
09:46:48 |
600 |
4,342.00 |
CBOE BXE |
09:48:01 |
59 |
4,342.00 |
CBOE BXE |
09:48:01 |
8 |
4,342.00 |
CBOE BXE |
09:48:01 |
215 |
4,342.00 |
CBOE CXE |
09:48:01 |
152 |
4,342.00 |
CBOE CXE |
09:48:02 |
49 |
4,342.00 |
CBOE CXE |
09:48:03 |
165 |
4,342.00 |
CBOE CXE |
09:48:06 |
58 |
4,342.00 |
CBOE CXE |
09:48:06 |
75 |
4,342.00 |
CBOE CXE |
09:48:06 |
63 |
4,343.50 |
CBOE CXE |
09:50:13 |
99 |
4,343.50 |
CBOE CXE |
09:50:13 |
396 |
4,343.50 |
CBOE CXE |
09:50:25 |
911 |
4,343.00 |
LSE |
09:50:29 |
124 |
4,343.00 |
LSE |
09:50:29 |
1,559 |
4,343.00 |
LSE |
09:50:29 |
356 |
4,343.00 |
LSE |
09:50:29 |
300 |
4,343.00 |
LSE |
09:50:29 |
290 |
4,343.00 |
LSE |
09:50:29 |
42 |
4,343.00 |
LSE |
09:50:29 |
654 |
4,342.50 |
LSE |
09:51:37 |
198 |
4,342.00 |
Turquoise |
09:51:40 |
20 |
4,342.00 |
LSE |
09:51:40 |
170 |
4,342.00 |
CBOE CXE |
09:51:40 |
167 |
4,342.00 |
LSE |
09:51:40 |
52 |
4,341.50 |
CBOE BXE |
09:51:40 |
215 |
4,342.00 |
CBOE CXE |
09:53:16 |
200 |
4,342.00 |
CBOE CXE |
09:53:16 |
68 |
4,342.00 |
CBOE CXE |
09:53:16 |
90 |
4,342.00 |
CBOE CXE |
09:53:28 |
134 |
4,341.50 |
CBOE CXE |
09:54:49 |
1,732 |
4,342.50 |
LSE |
09:55:41 |
70 |
4,342.50 |
LSE |
09:55:41 |
221 |
4,342.50 |
CBOE BXE |
09:55:41 |
663 |
4,342.50 |
CBOE BXE |
09:55:41 |
1,546 |
4,342.50 |
LSE |
09:55:41 |
14 |
4,342.50 |
CBOE BXE |
09:55:41 |
41 |
4,344.50 |
Turquoise |
09:59:03 |
240 |
4,344.50 |
Turquoise |
09:59:03 |
100 |
4,344.50 |
Turquoise |
09:59:03 |
78 |
4,344.50 |
Turquoise |
09:59:03 |
180 |
4,344.50 |
Turquoise |
09:59:03 |
201 |
4,344.50 |
LSE |
09:59:03 |
139 |
4,344.50 |
LSE |
09:59:03 |
129 |
4,344.50 |
LSE |
09:59:03 |
228 |
4,344.50 |
LSE |
09:59:03 |
55 |
4,344.50 |
LSE |
09:59:03 |
215 |
4,344.50 |
CBOE CXE |
09:59:03 |
48 |
4,344.50 |
LSE |
09:59:03 |
228 |
4,344.50 |
LSE |
09:59:03 |
56 |
4,344.50 |
LSE |
09:59:03 |
65 |
4,344.50 |
LSE |
09:59:03 |
230 |
4,344.50 |
LSE |
09:59:03 |
230 |
4,344.50 |
LSE |
09:59:03 |
1 |
4,344.50 |
LSE |
09:59:03 |
152 |
4,344.50 |
CBOE CXE |
09:59:03 |
410 |
4,344.50 |
LSE |
09:59:20 |
142 |
4,344.50 |
CBOE CXE |
09:59:20 |
259 |
4,344.50 |
CBOE BXE |
09:59:20 |
441 |
4,344.50 |
LSE |
09:59:20 |
68 |
4,344.50 |
CBOE CXE |
09:59:20 |
25 |
4,344.50 |
CBOE BXE |
09:59:20 |
15 |
4,344.50 |
CBOE BXE |
09:59:20 |
469 |
4,344.50 |
LSE |
09:59:20 |
395 |
4,344.50 |
CBOE CXE |
09:59:20 |
44 |
4,344.50 |
CBOE CXE |
09:59:20 |
100 |
4,344.50 |
CBOE BXE |
09:59:20 |
74 |
4,344.50 |
CBOE CXE |
09:59:20 |
13 |
4,344.50 |
CBOE BXE |
09:59:20 |
67 |
4,344.50 |
CBOE CXE |
09:59:20 |
222 |
4,341.50 |
LSE |
09:59:46 |
169 |
4,341.50 |
LSE |
09:59:46 |
90 |
4,341.50 |
CBOE CXE |
09:59:46 |
50 |
4,341.00 |
LSE |
10:00:28 |
107 |
4,341.00 |
LSE |
10:00:31 |
199 |
4,341.00 |
LSE |
10:00:31 |
123 |
4,340.50 |
CBOE CXE |
10:00:32 |
226 |
4,339.50 |
CBOE CXE |
10:01:04 |
122 |
4,339.50 |
CBOE BXE |
10:01:04 |
122 |
4,339.50 |
LSE |
10:01:04 |
741 |
4,340.50 |
LSE |
10:02:32 |
967 |
4,340.50 |
LSE |
10:02:32 |
119 |
4,340.50 |
CBOE CXE |
10:02:32 |
140 |
4,340.00 |
Turquoise |
10:02:32 |
103 |
4,340.00 |
Turquoise |
10:02:32 |
134 |
4,339.50 |
CBOE BXE |
10:02:32 |
590 |
4,338.00 |
LSE |
10:03:46 |
28 |
4,337.50 |
CBOE BXE |
10:03:56 |
64 |
4,338.00 |
CBOE CXE |
10:03:57 |
5 |
4,338.00 |
CBOE CXE |
10:04:00 |
18 |
4,338.00 |
CBOE CXE |
10:04:00 |
14 |
4,338.00 |
CBOE CXE |
10:04:00 |
266 |
4,338.00 |
CBOE CXE |
10:04:00 |
116 |
4,338.00 |
CBOE CXE |
10:04:02 |
129 |
4,338.00 |
CBOE CXE |
10:04:03 |
180 |
4,337.50 |
LSE |
10:04:07 |
348 |
4,337.00 |
CBOE BXE |
10:04:18 |
221 |
4,337.00 |
LSE |
10:04:18 |
174 |
4,338.00 |
LSE |
10:05:02 |
66 |
4,338.00 |
LSE |
10:05:02 |
421 |
4,338.00 |
LSE |
10:05:02 |
343 |
4,337.50 |
LSE |
10:05:02 |
229 |
4,337.00 |
CBOE CXE |
10:05:16 |
723 |
4,336.50 |
LSE |
10:06:05 |
280 |
4,336.50 |
LSE |
10:06:28 |
96 |
4,337.00 |
LSE |
10:06:57 |
82 |
4,337.00 |
LSE |
10:06:57 |
97 |
4,337.00 |
LSE |
10:06:57 |
41 |
4,337.00 |
LSE |
10:06:57 |
167 |
4,337.00 |
LSE |
10:06:57 |
71 |
4,337.00 |
LSE |
10:06:57 |
66 |
4,337.00 |
LSE |
10:06:57 |
553 |
4,337.00 |
CBOE CXE |
10:07:33 |
228 |
4,337.00 |
LSE |
10:08:06 |
279 |
4,337.00 |
LSE |
10:08:06 |
315 |
4,337.00 |
LSE |
10:08:11 |
226 |
4,337.00 |
LSE |
10:08:11 |
179 |
4,336.50 |
LSE |
10:08:12 |
293 |
4,336.50 |
Turquoise |
10:08:14 |
10 |
4,336.50 |
CBOE CXE |
10:08:14 |
205 |
4,336.00 |
CBOE BXE |
10:08:14 |
1 |
4,336.00 |
CBOE BXE |
10:08:14 |
39 |
4,336.50 |
CBOE CXE |
10:08:14 |
119 |
4,334.00 |
Turquoise |
10:08:30 |
81 |
4,334.00 |
LSE |
10:09:29 |
230 |
4,334.00 |
LSE |
10:09:29 |
228 |
4,334.00 |
LSE |
10:09:29 |
4 |
4,334.00 |
LSE |
10:09:29 |
230 |
4,333.50 |
LSE |
10:09:38 |
228 |
4,333.50 |
LSE |
10:09:38 |
53 |
4,333.50 |
LSE |
10:09:38 |
24 |
4,333.50 |
LSE |
10:09:38 |
41 |
4,333.00 |
CBOE BXE |
10:10:02 |
100 |
4,333.00 |
CBOE BXE |
10:10:02 |
75 |
4,333.00 |
CBOE BXE |
10:10:02 |
251 |
4,333.00 |
CBOE BXE |
10:10:02 |
126 |
4,333.00 |
CBOE BXE |
10:10:02 |
215 |
4,333.00 |
CBOE CXE |
10:10:03 |
27 |
4,333.00 |
CBOE CXE |
10:10:03 |
71 |
4,333.00 |
CBOE CXE |
10:10:03 |
215 |
4,333.00 |
CBOE CXE |
10:10:03 |
78 |
4,333.00 |
CBOE CXE |
10:10:03 |
43 |
4,333.00 |
LSE |
10:10:53 |
600 |
4,333.00 |
LSE |
10:11:11 |
121 |
4,333.00 |
CBOE CXE |
10:11:11 |
136 |
4,333.00 |
LSE |
10:11:11 |
677 |
4,333.50 |
LSE |
10:12:04 |
486 |
4,333.50 |
LSE |
10:12:04 |
10 |
4,333.50 |
LSE |
10:12:05 |
52 |
4,333.50 |
LSE |
10:12:05 |
45 |
4,333.50 |
LSE |
10:12:05 |
166 |
4,332.50 |
CBOE BXE |
10:12:05 |
42 |
4,333.00 |
CBOE CXE |
10:13:06 |
42 |
4,333.00 |
CBOE CXE |
10:13:06 |
71 |
4,333.00 |
CBOE CXE |
10:13:06 |
168 |
4,333.00 |
CBOE CXE |
10:13:06 |
68 |
4,333.00 |
CBOE CXE |
10:13:06 |
717 |
4,333.50 |
LSE |
10:14:00 |
458 |
4,333.00 |
LSE |
10:14:01 |
171 |
4,333.00 |
LSE |
10:14:07 |
37 |
4,333.50 |
LSE |
10:14:07 |
172 |
4,332.50 |
LSE |
10:15:05 |
171 |
4,332.50 |
LSE |
10:15:05 |
74 |
4,332.50 |
LSE |
10:15:05 |
158 |
4,332.50 |
LSE |
10:15:05 |
60 |
4,332.50 |
LSE |
10:15:05 |
67 |
4,332.50 |
LSE |
10:15:05 |
77 |
4,332.50 |
CBOE CXE |
10:15:08 |
53 |
4,332.50 |
CBOE CXE |
10:15:08 |
52 |
4,332.50 |
CBOE CXE |
10:15:08 |
215 |
4,332.50 |
CBOE CXE |
10:15:08 |
173 |
4,332.50 |
CBOE CXE |
10:15:08 |
68 |
4,332.50 |
LSE |
10:15:43 |
129 |
4,332.50 |
LSE |
10:15:43 |
128 |
4,332.50 |
LSE |
10:15:43 |
128 |
4,333.50 |
LSE |
10:16:33 |
92 |
4,333.50 |
LSE |
10:16:33 |
129 |
4,333.50 |
LSE |
10:16:33 |
145 |
4,333.50 |
LSE |
10:16:33 |
128 |
4,333.50 |
LSE |
10:16:45 |
129 |
4,333.50 |
LSE |
10:16:45 |
92 |
4,333.50 |
LSE |
10:16:45 |
236 |
4,333.50 |
LSE |
10:16:54 |
17 |
4,333.00 |
Turquoise |
10:16:55 |
21 |
4,333.00 |
Turquoise |
10:16:55 |
22 |
4,333.00 |
CBOE BXE |
10:16:55 |
93 |
4,333.00 |
Turquoise |
10:16:55 |
79 |
4,333.00 |
CBOE BXE |
10:16:55 |
41 |
4,333.50 |
CBOE BXE |
10:17:19 |
52 |
4,333.50 |
CBOE BXE |
10:17:19 |
39 |
4,333.50 |
CBOE BXE |
10:17:19 |
41 |
4,333.50 |
CBOE BXE |
10:17:19 |
41 |
4,333.50 |
CBOE BXE |
10:17:19 |
100 |
4,333.50 |
CBOE BXE |
10:17:19 |
190 |
4,333.50 |
CBOE BXE |
10:17:19 |
60 |
4,333.50 |
CBOE BXE |
10:17:19 |
446 |
4,333.00 |
Turquoise |
10:17:30 |
72 |
4,333.00 |
LSE |
10:17:30 |
129 |
4,333.00 |
LSE |
10:17:37 |
160 |
4,333.00 |
LSE |
10:17:37 |
128 |
4,333.00 |
LSE |
10:17:37 |
92 |
4,333.00 |
LSE |
10:17:37 |
68 |
4,333.00 |
LSE |
10:17:37 |
3 |
4,333.00 |
LSE |
10:17:37 |
215 |
4,332.50 |
CBOE CXE |
10:17:40 |
60 |
4,332.50 |
CBOE CXE |
10:17:40 |
18 |
4,332.50 |
CBOE CXE |
10:17:40 |
81 |
4,332.50 |
CBOE CXE |
10:17:40 |
81 |
4,332.50 |
CBOE CXE |
10:17:40 |
69 |
4,332.50 |
CBOE CXE |
10:17:40 |
68 |
4,332.50 |
CBOE CXE |
10:17:40 |
17 |
4,331.50 |
LSE |
10:18:46 |
64 |
4,331.50 |
LSE |
10:18:46 |
75 |
4,331.50 |
LSE |
10:18:46 |
60 |
4,331.50 |
LSE |
10:18:46 |
422 |
4,331.50 |
LSE |
10:18:51 |
712 |
4,331.50 |
LSE |
10:19:35 |
166 |
4,331.50 |
LSE |
10:19:35 |
110 |
4,331.00 |
LSE |
10:20:01 |
17 |
4,331.00 |
CBOE BXE |
10:20:01 |
32 |
4,331.00 |
LSE |
10:20:01 |
132 |
4,331.00 |
CBOE CXE |
10:20:01 |
171 |
4,331.00 |
CBOE BXE |
10:20:01 |
289 |
4,331.00 |
LSE |
10:20:01 |
25 |
4,331.00 |
LSE |
10:20:01 |
71 |
4,332.50 |
LSE |
10:21:30 |
63 |
4,332.50 |
LSE |
10:21:30 |
662 |
4,332.50 |
LSE |
10:21:30 |
257 |
4,332.00 |
Turquoise |
10:21:41 |
180 |
4,332.00 |
CBOE CXE |
10:21:41 |
315 |
4,332.00 |
CBOE CXE |
10:21:41 |
180 |
4,332.00 |
CBOE CXE |
10:21:41 |
104 |
4,332.00 |
LSE |
10:21:43 |
107 |
4,332.00 |
LSE |
10:21:43 |
92 |
4,332.00 |
LSE |
10:21:43 |
57 |
4,332.00 |
LSE |
10:21:43 |
32 |
4,332.00 |
LSE |
10:21:43 |
37 |
4,332.00 |
LSE |
10:21:43 |
107 |
4,331.50 |
LSE |
10:21:43 |
36 |
4,331.50 |
LSE |
10:21:43 |
101 |
4,331.00 |
CBOE CXE |
10:22:01 |
170 |
4,331.00 |
CBOE BXE |
10:22:01 |
600 |
4,331.50 |
LSE |
10:23:03 |
30 |
4,331.50 |
LSE |
10:23:03 |
3 |
4,331.50 |
LSE |
10:23:11 |
201 |
4,331.50 |
Turquoise |
10:24:36 |
127 |
4,331.50 |
LSE |
10:24:36 |
133 |
4,331.50 |
CBOE CXE |
10:24:36 |
438 |
4,331.50 |
LSE |
10:24:36 |
447 |
4,331.50 |
CBOE CXE |
10:24:36 |
643 |
4,331.50 |
LSE |
10:24:36 |
107 |
4,331.50 |
LSE |
10:24:36 |
104 |
4,331.50 |
LSE |
10:24:36 |
56 |
4,331.50 |
LSE |
10:24:36 |
22 |
4,331.50 |
LSE |
10:24:36 |
40 |
4,331.50 |
CBOE BXE |
10:24:46 |
37 |
4,331.50 |
CBOE BXE |
10:24:46 |
69 |
4,331.50 |
CBOE BXE |
10:24:46 |
238 |
4,331.50 |
CBOE BXE |
10:24:57 |
338 |
4,334.50 |
CBOE CXE |
10:26:02 |
278 |
4,334.00 |
CBOE BXE |
10:26:02 |
550 |
4,334.50 |
LSE |
10:26:02 |
567 |
4,334.50 |
LSE |
10:26:02 |
170 |
4,334.50 |
LSE |
10:26:02 |
159 |
4,333.00 |
LSE |
10:26:37 |
92 |
4,333.00 |
CBOE CXE |
10:26:37 |
82 |
4,332.00 |
CBOE BXE |
10:26:37 |
115 |
4,333.00 |
LSE |
10:26:37 |
56 |
4,333.00 |
LSE |
10:26:37 |
87 |
4,331.50 |
CBOE CXE |
10:27:01 |
161 |
4,331.50 |
LSE |
10:27:01 |
156 |
4,331.50 |
LSE |
10:27:01 |
25 |
4,331.50 |
CBOE CXE |
10:27:01 |
151 |
4,331.50 |
LSE |
10:28:12 |
150 |
4,331.50 |
LSE |
10:28:12 |
55 |
4,331.50 |
LSE |
10:28:12 |
55 |
4,331.50 |
LSE |
10:28:12 |
76 |
4,331.50 |
LSE |
10:28:12 |
81 |
4,331.50 |
LSE |
10:28:12 |
151 |
4,331.50 |
LSE |
10:28:12 |
151 |
4,331.50 |
LSE |
10:28:47 |
150 |
4,331.50 |
LSE |
10:28:47 |
58 |
4,331.50 |
LSE |
10:28:47 |
277 |
4,331.00 |
Turquoise |
10:29:03 |
168 |
4,331.00 |
LSE |
10:29:03 |
215 |
4,331.00 |
CBOE BXE |
10:29:03 |
176 |
4,331.00 |
LSE |
10:29:03 |
24 |
4,331.00 |
CBOE BXE |
10:29:03 |
130 |
4,331.00 |
CBOE CXE |
10:29:03 |
311 |
4,329.00 |
LSE |
10:29:37 |
55 |
4,329.00 |
LSE |
10:29:37 |
110 |
4,328.50 |
CBOE BXE |
10:29:37 |
318 |
4,329.00 |
CBOE CXE |
10:29:37 |
274 |
4,329.00 |
LSE |
10:29:37 |
151 |
4,328.00 |
LSE |
10:30:30 |
150 |
4,328.00 |
LSE |
10:30:30 |
92 |
4,328.00 |
LSE |
10:30:30 |
75 |
4,328.00 |
LSE |
10:30:30 |
143 |
4,327.50 |
LSE |
10:30:31 |
207 |
4,327.50 |
CBOE CXE |
10:30:31 |
151 |
4,327.50 |
LSE |
10:31:39 |
150 |
4,327.50 |
LSE |
10:31:39 |
92 |
4,327.50 |
LSE |
10:31:39 |
695 |
4,329.50 |
LSE |
10:32:14 |
56 |
4,331.50 |
LSE |
10:32:36 |
150 |
4,331.50 |
LSE |
10:32:36 |
1 |
4,331.50 |
LSE |
10:32:36 |
92 |
4,331.50 |
LSE |
10:32:36 |
100 |
4,331.50 |
LSE |
10:32:36 |
155 |
4,331.50 |
LSE |
10:32:36 |
34 |
4,331.00 |
LSE |
10:32:36 |
619 |
4,330.50 |
CBOE CXE |
10:32:53 |
384 |
4,330.50 |
CBOE BXE |
10:32:53 |
122 |
4,329.50 |
LSE |
10:33:03 |
70 |
4,329.50 |
LSE |
10:33:03 |
722 |
4,330.00 |
LSE |
10:33:57 |
125 |
4,329.50 |
Turquoise |
10:34:11 |
71 |
4,329.50 |
Turquoise |
10:34:11 |
184 |
4,329.50 |
CBOE BXE |
10:34:11 |
48 |
4,329.50 |
Turquoise |
10:34:11 |
13 |
4,329.50 |
Turquoise |
10:34:11 |
77 |
4,329.50 |
Turquoise |
10:34:11 |
41 |
4,329.00 |
LSE |
10:34:11 |
264 |
4,329.00 |
LSE |
10:34:11 |
41 |
4,329.00 |
LSE |
10:34:11 |
119 |
4,329.00 |
CBOE CXE |
10:34:13 |
151 |
4,330.00 |
LSE |
10:35:22 |
150 |
4,330.00 |
LSE |
10:35:22 |
92 |
4,330.00 |
LSE |
10:35:22 |
246 |
4,330.00 |
LSE |
10:35:22 |
151 |
4,330.00 |
LSE |
10:35:23 |
92 |
4,330.00 |
LSE |
10:35:23 |
150 |
4,330.00 |
LSE |
10:35:23 |
252 |
4,330.00 |
LSE |
10:35:23 |
24 |
4,330.00 |
LSE |
10:35:23 |
215 |
4,330.00 |
CBOE CXE |
10:35:28 |
391 |
4,330.00 |
CBOE CXE |
10:35:28 |
22 |
4,329.50 |
LSE |
10:35:52 |
120 |
4,329.50 |
CBOE BXE |
10:35:52 |
61 |
4,329.50 |
LSE |
10:35:52 |
193 |
4,328.00 |
LSE |
10:36:32 |
340 |
4,328.00 |
LSE |
10:36:32 |
148 |
4,328.00 |
CBOE BXE |
10:36:32 |
106 |
4,328.00 |
CBOE CXE |
10:36:32 |
332 |
4,327.50 |
LSE |
10:36:52 |
131 |
4,327.50 |
CBOE CXE |
10:36:52 |
168 |
4,327.50 |
CBOE BXE |
10:37:44 |
151 |
4,327.50 |
LSE |
10:37:51 |
150 |
4,327.50 |
LSE |
10:37:51 |
117 |
4,327.50 |
LSE |
10:37:51 |
92 |
4,327.50 |
LSE |
10:37:51 |
230 |
4,328.00 |
LSE |
10:40:30 |
215 |
4,328.50 |
CBOE CXE |
10:40:30 |
300 |
4,328.50 |
CBOE CXE |
10:40:30 |
65 |
4,328.50 |
CBOE CXE |
10:40:30 |
215 |
4,328.50 |
CBOE CXE |
10:40:30 |
27 |
4,328.50 |
CBOE CXE |
10:40:30 |
195 |
4,328.50 |
Turquoise |
10:41:48 |
210 |
4,328.50 |
Turquoise |
10:41:48 |
137 |
4,328.50 |
Turquoise |
10:41:48 |
215 |
4,329.00 |
CBOE CXE |
10:43:09 |
215 |
4,329.00 |
CBOE CXE |
10:43:09 |
215 |
4,329.00 |
CBOE CXE |
10:43:09 |
671 |
4,328.50 |
CBOE BXE |
10:43:35 |
754 |
4,328.50 |
LSE |
10:43:35 |
152 |
4,328.50 |
LSE |
10:43:35 |
2,019 |
4,328.50 |
LSE |
10:43:35 |
670 |
4,328.50 |
LSE |
10:43:35 |
39 |
4,328.00 |
Turquoise |
10:43:35 |
9 |
4,328.50 |
CBOE BXE |
10:43:35 |
132 |
4,328.00 |
LSE |
10:43:35 |
56 |
4,328.00 |
LSE |
10:43:35 |
115 |
4,328.00 |
LSE |
10:43:35 |
190 |
4,328.00 |
LSE |
10:43:35 |
302 |
4,328.00 |
LSE |
10:43:35 |
92 |
4,328.00 |
LSE |
10:43:35 |
200 |
4,328.00 |
LSE |
10:43:35 |
86 |
4,327.00 |
LSE |
10:44:39 |
190 |
4,327.00 |
LSE |
10:44:39 |
188 |
4,327.00 |
LSE |
10:44:39 |
60 |
4,327.00 |
LSE |
10:44:39 |
112 |
4,326.00 |
CBOE CXE |
10:45:03 |
166 |
4,326.00 |
LSE |
10:45:10 |
226 |
4,326.00 |
LSE |
10:45:10 |
232 |
4,326.00 |
CBOE BXE |
10:45:10 |
359 |
4,326.50 |
LSE |
10:46:00 |
270 |
4,326.50 |
LSE |
10:46:00 |
111 |
4,326.00 |
CBOE BXE |
10:46:35 |
228 |
4,326.00 |
Turquoise |
10:46:35 |
165 |
4,326.00 |
LSE |
10:46:35 |
90 |
4,326.00 |
LSE |
10:46:35 |
84 |
4,326.00 |
LSE |
10:46:35 |
643 |
4,326.00 |
CBOE CXE |
10:47:25 |
52 |
4,326.00 |
CBOE BXE |
10:47:25 |
703 |
4,326.00 |
LSE |
10:47:25 |
159 |
4,326.00 |
LSE |
10:47:25 |
110 |
4,325.00 |
CBOE BXE |
10:48:37 |
146 |
4,325.00 |
LSE |
10:48:37 |
143 |
4,325.00 |
CBOE CXE |
10:48:37 |
174 |
4,325.00 |
LSE |
10:48:37 |
54 |
4,325.00 |
CBOE CXE |
10:48:37 |
231 |
4,324.00 |
LSE |
10:49:13 |
513 |
4,324.00 |
LSE |
10:49:13 |
75 |
4,324.50 |
LSE |
10:49:32 |
248 |
4,325.00 |
Turquoise |
10:50:43 |
543 |
4,325.00 |
LSE |
10:50:43 |
286 |
4,325.00 |
LSE |
10:50:43 |
190 |
4,325.00 |
LSE |
10:50:43 |
140 |
4,325.00 |
LSE |
10:50:43 |
215 |
4,325.00 |
CBOE CXE |
10:50:43 |
422 |
4,325.00 |
CBOE CXE |
10:50:43 |
104 |
4,324.50 |
CBOE CXE |
10:51:26 |
329 |
4,324.50 |
LSE |
10:51:26 |
196 |
4,324.50 |
LSE |
10:51:26 |
491 |
4,324.50 |
LSE |
10:52:24 |
190 |
4,324.50 |
LSE |
10:52:35 |
235 |
4,324.50 |
LSE |
10:52:35 |
168 |
4,324.50 |
LSE |
10:52:35 |
34 |
4,324.50 |
LSE |
10:52:35 |
107 |
4,324.00 |
CBOE CXE |
10:52:40 |
26 |
4,324.50 |
CBOE BXE |
10:52:44 |
127 |
4,324.50 |
CBOE BXE |
10:52:44 |
52 |
4,324.50 |
CBOE BXE |
10:52:44 |
117 |
4,324.50 |
CBOE BXE |
10:52:44 |
32 |
4,324.50 |
CBOE BXE |
10:52:44 |
26 |
4,324.50 |
CBOE BXE |
10:52:44 |
26 |
4,324.50 |
CBOE BXE |
10:52:44 |
26 |
4,324.50 |
CBOE BXE |
10:52:44 |
26 |
4,324.50 |
CBOE BXE |
10:52:44 |
26 |
4,324.50 |
CBOE BXE |
10:52:44 |
26 |
4,324.50 |
CBOE BXE |
10:52:44 |
26 |
4,324.50 |
CBOE BXE |
10:52:44 |
26 |
4,324.50 |
CBOE BXE |
10:52:44 |
26 |
4,324.50 |
CBOE BXE |
10:52:44 |
9 |
4,324.50 |
CBOE BXE |
10:52:44 |
47 |
4,324.00 |
CBOE BXE |
10:53:35 |
158 |
4,324.00 |
LSE |
10:53:35 |
190 |
4,324.00 |
LSE |
10:53:42 |
119 |
4,324.00 |
LSE |
10:53:42 |
150 |
4,324.00 |
LSE |
10:53:42 |
137 |
4,323.50 |
Turquoise |
10:53:52 |
84 |
4,323.50 |
LSE |
10:53:52 |
215 |
4,323.50 |
CBOE CXE |
10:53:52 |
63 |
4,323.00 |
CBOE BXE |
10:54:13 |
172 |
4,323.00 |
LSE |
10:54:13 |
234 |
4,323.00 |
LSE |
10:54:31 |
42 |
4,323.00 |
CBOE BXE |
10:54:31 |
220 |
4,323.00 |
CBOE CXE |
10:54:31 |
399 |
4,325.00 |
CBOE CXE |
10:56:24 |
48 |
4,325.00 |
CBOE CXE |
10:56:24 |
600 |
4,327.00 |
LSE |
10:57:53 |
355 |
4,327.00 |
CBOE BXE |
10:57:53 |
371 |
4,327.00 |
LSE |
10:57:53 |
103 |
4,327.00 |
LSE |
10:57:53 |
1,196 |
4,327.00 |
LSE |
10:57:53 |
336 |
4,326.00 |
Turquoise |
10:58:40 |
190 |
4,326.00 |
LSE |
10:58:40 |
280 |
4,326.00 |
LSE |
10:58:40 |
145 |
4,326.00 |
LSE |
10:58:40 |
235 |
4,327.00 |
LSE |
10:59:17 |
9 |
4,327.00 |
LSE |
10:59:17 |
382 |
4,327.00 |
LSE |
10:59:17 |
176 |
4,327.00 |
LSE |
10:59:17 |
279 |
4,327.50 |
LSE |
10:59:40 |
128 |
4,327.50 |
LSE |
10:59:40 |
336 |
4,328.00 |
CBOE CXE |
10:59:40 |
438 |
4,328.00 |
CBOE CXE |
10:59:40 |
156 |
4,327.50 |
LSE |
11:00:04 |
101 |
4,327.00 |
CBOE CXE |
11:00:10 |
535 |
4,327.50 |
LSE |
11:01:30 |
90 |
4,327.50 |
LSE |
11:01:30 |
405 |
4,327.50 |
LSE |
11:01:30 |
126 |
4,327.50 |
LSE |
11:01:47 |
235 |
4,327.50 |
LSE |
11:01:47 |
190 |
4,327.50 |
LSE |
11:01:47 |
117 |
4,327.50 |
LSE |
11:01:47 |
517 |
4,327.50 |
CBOE CXE |
11:02:25 |
130 |
4,327.00 |
LSE |
11:02:37 |
148 |
4,327.00 |
LSE |
11:02:37 |
599 |
4,327.00 |
CBOE BXE |
11:02:37 |
63 |
4,327.00 |
LSE |
11:02:37 |
40 |
4,327.00 |
Turquoise |
11:02:37 |
79 |
4,327.00 |
Turquoise |
11:02:37 |
104 |
4,327.00 |
Turquoise |
11:02:37 |
571 |
4,326.50 |
LSE |
11:03:10 |
181 |
4,326.00 |
LSE |
11:04:08 |
203 |
4,326.00 |
LSE |
11:04:08 |
59 |
4,326.00 |
CBOE CXE |
11:04:08 |
184 |
4,326.50 |
LSE |
11:04:47 |
478 |
4,326.50 |
LSE |
11:04:47 |
302 |
4,326.50 |
LSE |
11:04:50 |
100 |
4,326.50 |
LSE |
11:04:50 |
157 |
4,326.50 |
LSE |
11:04:50 |
4 |
4,326.50 |
LSE |
11:04:50 |
562 |
4,326.00 |
CBOE CXE |
11:05:02 |
584 |
4,327.50 |
CBOE CXE |
11:08:11 |
157 |
4,327.50 |
LSE |
11:08:11 |
176 |
4,327.50 |
LSE |
11:08:11 |
160 |
4,327.50 |
LSE |
11:08:11 |
32 |
4,327.50 |
CBOE CXE |
11:08:11 |
176 |
4,327.50 |
LSE |
11:08:11 |
100 |
4,327.50 |
CBOE BXE |
11:08:11 |
190 |
4,327.50 |
LSE |
11:08:11 |
52 |
4,327.50 |
CBOE BXE |
11:08:11 |
62 |
4,327.50 |
LSE |
11:08:11 |
1,267 |
4,327.50 |
LSE |
11:08:11 |
493 |
4,327.50 |
CBOE BXE |
11:08:11 |
147 |
4,326.00 |
LSE |
11:08:37 |
306 |
4,326.00 |
LSE |
11:08:37 |
122 |
4,326.00 |
CBOE CXE |
11:08:37 |
623 |
4,328.50 |
LSE |
11:10:28 |
45 |
4,328.50 |
LSE |
11:10:28 |
612 |
4,328.50 |
LSE |
11:10:28 |
22 |
4,329.00 |
CBOE BXE |
11:12:33 |
74 |
4,329.00 |
LSE |
11:12:33 |
624 |
4,329.00 |
LSE |
11:12:33 |
123 |
4,329.00 |
CBOE BXE |
11:12:33 |
162 |
4,329.00 |
CBOE CXE |
11:12:33 |
250 |
4,329.00 |
CBOE BXE |
11:12:33 |
618 |
4,329.00 |
LSE |
11:12:33 |
480 |
4,329.00 |
CBOE CXE |
11:12:33 |
662 |
4,328.50 |
Turquoise |
11:12:46 |
18 |
4,329.00 |
LSE |
11:14:50 |
293 |
4,330.50 |
LSE |
11:16:00 |
50 |
4,330.50 |
LSE |
11:16:00 |
652 |
4,330.50 |
LSE |
11:16:00 |
254 |
4,330.50 |
LSE |
11:16:00 |
7 |
4,332.00 |
CBOE CXE |
11:16:44 |
190 |
4,333.50 |
LSE |
11:19:00 |
221 |
4,333.50 |
LSE |
11:19:00 |
300 |
4,333.50 |
CBOE CXE |
11:19:00 |
129 |
4,333.50 |
CBOE CXE |
11:19:00 |
114 |
4,333.50 |
LSE |
11:19:00 |
1,826 |
4,333.50 |
LSE |
11:19:00 |
600 |
4,333.50 |
CBOE CXE |
11:19:00 |
1,133 |
4,333.50 |
LSE |
11:19:00 |
327 |
4,333.50 |
CBOE CXE |
11:19:00 |
100 |
4,333.50 |
CBOE BXE |
11:19:27 |
118 |
4,333.50 |
CBOE BXE |
11:19:32 |
628 |
4,333.50 |
CBOE BXE |
11:20:02 |
68 |
4,333.50 |
CBOE BXE |
11:20:02 |
138 |
4,333.00 |
LSE |
11:20:02 |
284 |
4,333.00 |
LSE |
11:20:02 |
190 |
4,333.00 |
CBOE CXE |
11:20:02 |
311 |
4,332.50 |
Turquoise |
11:20:07 |
188 |
4,331.00 |
CBOE CXE |
11:20:18 |
391 |
4,329.50 |
LSE |
11:20:21 |
88 |
4,330.00 |
LSE |
11:21:07 |
87 |
4,330.00 |
LSE |
11:21:07 |
429 |
4,330.00 |
LSE |
11:21:07 |
675 |
4,330.00 |
LSE |
11:22:11 |
264 |
4,329.50 |
Turquoise |
11:22:11 |
148 |
4,329.50 |
LSE |
11:22:11 |
210 |
4,329.50 |
CBOE BXE |
11:22:11 |
111 |
4,329.50 |
CBOE CXE |
11:22:11 |
15 |
4,329.50 |
LSE |
11:22:11 |
167 |
4,329.50 |
LSE |
11:22:55 |
153 |
4,329.50 |
LSE |
11:22:55 |
215 |
4,330.00 |
CBOE CXE |
11:23:46 |
394 |
4,330.00 |
CBOE CXE |
11:23:46 |
165 |
4,330.50 |
LSE |
11:26:02 |
231 |
4,330.50 |
LSE |
11:26:02 |
936 |
4,330.50 |
LSE |
11:26:03 |
654 |
4,330.50 |
LSE |
11:26:03 |
46 |
4,330.50 |
LSE |
11:26:36 |
39 |
4,330.50 |
LSE |
11:26:36 |
526 |
4,330.50 |
LSE |
11:26:36 |
46 |
4,330.50 |
CBOE BXE |
11:26:48 |
53 |
4,330.50 |
CBOE BXE |
11:26:48 |
133 |
4,330.50 |
CBOE BXE |
11:26:48 |
321 |
4,330.50 |
CBOE BXE |
11:26:48 |
45 |
4,330.50 |
CBOE CXE |
11:26:49 |
55 |
4,330.50 |
CBOE CXE |
11:26:49 |
635 |
4,331.00 |
LSE |
11:27:15 |
155 |
4,331.00 |
LSE |
11:27:15 |
31 |
4,330.50 |
CBOE CXE |
11:27:20 |
215 |
4,330.50 |
CBOE CXE |
11:27:23 |
154 |
4,330.50 |
CBOE CXE |
11:27:23 |
26 |
4,330.50 |
CBOE CXE |
11:27:23 |
177 |
4,330.50 |
CBOE CXE |
11:27:23 |
582 |
4,331.00 |
LSE |
11:28:46 |
142 |
4,331.00 |
LSE |
11:29:12 |
165 |
4,331.00 |
LSE |
11:29:12 |
92 |
4,331.00 |
LSE |
11:29:12 |
90 |
4,331.00 |
LSE |
11:29:12 |
30 |
4,331.00 |
LSE |
11:29:12 |
127 |
4,330.50 |
LSE |
11:29:45 |
67 |
4,330.50 |
LSE |
11:29:45 |
174 |
4,330.00 |
Turquoise |
11:30:04 |
87 |
4,330.00 |
CBOE BXE |
11:30:04 |
34 |
4,330.00 |
CBOE CXE |
11:30:04 |
60 |
4,330.00 |
CBOE CXE |
11:30:04 |
56 |
4,329.50 |
LSE |
11:30:14 |
142 |
4,329.50 |
LSE |
11:30:14 |
124 |
4,329.50 |
LSE |
11:30:14 |
249 |
4,329.50 |
LSE |
11:30:14 |
368 |
4,329.00 |
CBOE CXE |
11:30:28 |
270 |
4,329.00 |
Turquoise |
11:30:28 |
390 |
4,329.50 |
LSE |
11:32:30 |
296 |
4,329.50 |
LSE |
11:32:30 |
549 |
4,329.50 |
LSE |
11:32:30 |
131 |
4,329.50 |
LSE |
11:32:30 |
213 |
4,329.50 |
LSE |
11:32:36 |
56 |
4,329.50 |
LSE |
11:32:36 |
536 |
4,329.50 |
CBOE BXE |
11:32:54 |
53 |
4,329.50 |
CBOE CXE |
11:32:55 |
526 |
4,329.50 |
CBOE CXE |
11:32:55 |
68 |
4,329.00 |
Turquoise |
11:34:11 |
99 |
4,329.00 |
CBOE BXE |
11:34:11 |
37 |
4,329.00 |
CBOE CXE |
11:34:11 |
59 |
4,329.00 |
Turquoise |
11:34:11 |
551 |
4,329.00 |
LSE |
11:34:11 |
34 |
4,329.00 |
Turquoise |
11:34:11 |
499 |
4,329.00 |
LSE |
11:34:11 |
10 |
4,329.00 |
Turquoise |
11:34:11 |
215 |
4,329.50 |
CBOE CXE |
11:36:38 |
138 |
4,329.50 |
LSE |
11:36:38 |
63 |
4,329.50 |
CBOE CXE |
11:36:38 |
542 |
4,329.50 |
LSE |
11:36:38 |
215 |
4,329.50 |
CBOE CXE |
11:36:38 |
142 |
4,329.50 |
LSE |
11:36:38 |
212 |
4,329.50 |
CBOE CXE |
11:36:38 |
124 |
4,329.50 |
LSE |
11:36:38 |
278 |
4,329.50 |
LSE |
11:36:38 |
92 |
4,329.50 |
LSE |
11:36:38 |
254 |
4,329.50 |
LSE |
11:36:38 |
135 |
4,329.50 |
LSE |
11:36:38 |
111 |
4,329.50 |
LSE |
11:36:38 |
246 |
4,329.00 |
LSE |
11:37:11 |
116 |
4,328.50 |
LSE |
11:37:11 |
35 |
4,330.50 |
CBOE BXE |
11:38:41 |
288 |
4,330.50 |
CBOE BXE |
11:38:41 |
533 |
4,330.00 |
LSE |
11:38:46 |
62 |
4,330.00 |
LSE |
11:38:46 |
38 |
4,330.00 |
CBOE CXE |
11:39:32 |
49 |
4,330.00 |
CBOE CXE |
11:39:32 |
53 |
4,330.00 |
CBOE CXE |
11:39:32 |
408 |
4,330.00 |
CBOE CXE |
11:39:32 |
604 |
4,331.00 |
LSE |
11:40:16 |
142 |
4,331.00 |
LSE |
11:40:16 |
197 |
4,331.00 |
LSE |
11:40:16 |
597 |
4,331.00 |
LSE |
11:40:22 |
140 |
4,329.50 |
CBOE BXE |
11:40:27 |
114 |
4,329.50 |
CBOE CXE |
11:40:27 |
121 |
4,329.00 |
LSE |
11:41:23 |
143 |
4,328.50 |
Turquoise |
11:41:26 |
126 |
4,328.50 |
LSE |
11:41:26 |
75 |
4,328.50 |
CBOE CXE |
11:41:26 |
219 |
4,328.50 |
CBOE BXE |
11:41:26 |
73 |
4,330.00 |
CBOE CXE |
11:43:36 |
52 |
4,330.00 |
CBOE CXE |
11:43:36 |
45 |
4,330.00 |
CBOE CXE |
11:43:36 |
215 |
4,330.00 |
CBOE CXE |
11:43:36 |
183 |
4,330.00 |
CBOE CXE |
11:43:36 |
142 |
4,329.50 |
LSE |
11:43:43 |
124 |
4,329.50 |
LSE |
11:43:43 |
66 |
4,329.50 |
LSE |
11:43:43 |
167 |
4,329.50 |
LSE |
11:43:43 |
324 |
4,329.50 |
LSE |
11:44:11 |
1,187 |
4,329.50 |
LSE |
11:44:11 |
572 |
4,329.50 |
LSE |
11:45:14 |
231 |
4,328.50 |
Turquoise |
11:45:15 |
110 |
4,329.00 |
CBOE CXE |
11:45:15 |
164 |
4,329.00 |
LSE |
11:45:15 |
53 |
4,329.00 |
LSE |
11:45:15 |
233 |
4,328.00 |
LSE |
11:45:41 |
224 |
4,328.00 |
Turquoise |
11:45:41 |
274 |
4,328.00 |
CBOE CXE |
11:45:41 |
88 |
4,328.00 |
CBOE BXE |
11:45:41 |
142 |
4,328.00 |
LSE |
11:46:47 |
167 |
4,328.00 |
LSE |
11:46:47 |
124 |
4,328.00 |
LSE |
11:46:47 |
80 |
4,328.00 |
LSE |
11:46:47 |
86 |
4,328.00 |
LSE |
11:46:47 |
67 |
4,328.50 |
LSE |
11:47:44 |
392 |
4,328.50 |
CBOE BXE |
11:47:44 |
129 |
4,328.50 |
CBOE BXE |
11:47:44 |
85 |
4,328.50 |
LSE |
11:47:44 |
40 |
4,328.50 |
CBOE BXE |
11:47:44 |
54 |
4,328.50 |
CBOE BXE |
11:47:44 |
446 |
4,328.50 |
LSE |
11:47:44 |
124 |
4,328.50 |
LSE |
11:47:44 |
119 |
4,328.50 |
LSE |
11:47:44 |
95 |
4,327.50 |
CBOE CXE |
11:48:13 |
101 |
4,327.50 |
LSE |
11:48:13 |
120 |
4,327.50 |
LSE |
11:48:13 |
52 |
4,326.50 |
CBOE BXE |
11:48:53 |
610 |
4,327.00 |
LSE |
11:49:52 |
101 |
4,327.00 |
CBOE BXE |
11:49:52 |
223 |
4,326.50 |
Turquoise |
11:50:37 |
88 |
4,327.00 |
CBOE BXE |
11:50:37 |
567 |
4,327.00 |
CBOE CXE |
11:50:37 |
294 |
4,327.00 |
LSE |
11:50:37 |
667 |
4,327.00 |
LSE |
11:50:37 |
182 |
4,326.50 |
CBOE CXE |
11:50:37 |
7 |
4,326.50 |
LSE |
11:50:37 |
664 |
4,326.00 |
LSE |
11:51:48 |
76 |
4,325.50 |
CBOE CXE |
11:51:53 |
111 |
4,325.50 |
LSE |
11:51:53 |
27 |
4,325.50 |
CBOE CXE |
11:51:53 |
171 |
4,325.50 |
CBOE BXE |
11:51:53 |
124 |
4,325.50 |
LSE |
11:52:37 |
428 |
4,325.50 |
LSE |
11:52:37 |
35 |
4,327.50 |
CBOE CXE |
11:53:46 |
99 |
4,327.50 |
CBOE CXE |
11:53:46 |
99 |
4,327.50 |
CBOE CXE |
11:53:46 |
536 |
4,327.50 |
LSE |
11:54:03 |
343 |
4,327.50 |
CBOE CXE |
11:54:03 |
15 |
4,327.50 |
CBOE CXE |
11:54:03 |
338 |
4,327.50 |
LSE |
11:54:03 |
132 |
4,327.00 |
LSE |
11:54:31 |
134 |
4,327.50 |
LSE |
11:55:00 |
142 |
4,327.50 |
LSE |
11:55:00 |
124 |
4,327.50 |
LSE |
11:55:00 |
179 |
4,327.50 |
LSE |
11:55:00 |
138 |
4,327.50 |
LSE |
11:55:15 |
276 |
4,327.50 |
LSE |
11:55:15 |
136 |
4,327.50 |
LSE |
11:55:15 |
605 |
4,328.00 |
LSE |
11:56:58 |
569 |
4,328.00 |
LSE |
11:56:58 |
643 |
4,328.00 |
CBOE CXE |
11:56:58 |
552 |
4,328.00 |
CBOE BXE |
11:56:58 |
501 |
4,327.50 |
LSE |
11:59:40 |
633 |
4,327.50 |
Turquoise |
11:59:40 |
91 |
4,327.50 |
LSE |
11:59:40 |
114 |
4,327.50 |
CBOE BXE |
11:59:40 |
66 |
4,327.50 |
LSE |
11:59:40 |
1,013 |
4,327.50 |
LSE |
11:59:40 |
8 |
4,327.50 |
LSE |
11:59:40 |
168 |
4,327.00 |
LSE |
11:59:41 |
468 |
4,327.50 |
CBOE CXE |
11:59:52 |
137 |
4,327.50 |
CBOE CXE |
11:59:52 |
34 |
4,327.50 |
CBOE CXE |
12:00:07 |
230 |
4,327.00 |
CBOE BXE |
12:00:09 |
330 |
4,327.00 |
LSE |
12:00:09 |
141 |
4,327.00 |
LSE |
12:00:09 |
62 |
4,321.50 |
LSE |
12:00:29 |
112 |
4,321.50 |
CBOE CXE |
12:00:29 |
63 |
4,321.50 |
LSE |
12:00:29 |
137 |
4,320.00 |
LSE |
12:00:32 |
53 |
4,318.00 |
CBOE BXE |
12:00:38 |
105 |
4,317.50 |
LSE |
12:00:55 |
31 |
4,317.50 |
LSE |
12:00:55 |
122 |
4,316.50 |
LSE |
12:01:01 |
144 |
4,317.00 |
LSE |
12:02:04 |
350 |
4,318.50 |
LSE |
12:02:34 |
210 |
4,317.50 |
CBOE BXE |
12:02:45 |
155 |
4,317.50 |
LSE |
12:03:13 |
178 |
4,317.50 |
LSE |
12:03:13 |
280 |
4,317.50 |
LSE |
12:03:13 |
54 |
4,317.50 |
LSE |
12:03:13 |
577 |
4,318.50 |
LSE |
12:03:38 |
4 |
4,319.00 |
CBOE CXE |
12:04:45 |
4 |
4,321.50 |
CBOE CXE |
12:05:28 |
74 |
4,323.00 |
LSE |
12:05:48 |
155 |
4,323.00 |
LSE |
12:05:48 |
210 |
4,323.00 |
LSE |
12:05:48 |
556 |
4,323.00 |
LSE |
12:05:48 |
129 |
4,323.00 |
LSE |
12:05:48 |
10 |
4,323.00 |
LSE |
12:05:48 |
5 |
4,323.00 |
LSE |
12:05:48 |
474 |
4,323.00 |
LSE |
12:05:48 |
215 |
4,323.00 |
CBOE CXE |
12:05:48 |
300 |
4,323.00 |
CBOE CXE |
12:05:48 |
69 |
4,323.00 |
CBOE CXE |
12:05:48 |
52 |
4,323.00 |
CBOE CXE |
12:05:48 |
296 |
4,323.00 |
CBOE CXE |
12:05:48 |
342 |
4,321.50 |
Turquoise |
12:06:04 |
715 |
4,321.50 |
LSE |
12:07:59 |
548 |
4,321.50 |
LSE |
12:07:59 |
52 |
4,321.50 |
LSE |
12:07:59 |
71 |
4,321.50 |
LSE |
12:07:59 |
159 |
4,321.50 |
LSE |
12:07:59 |
7 |
4,321.50 |
LSE |
12:07:59 |
97 |
4,321.00 |
CBOE CXE |
12:08:01 |
586 |
4,321.00 |
CBOE BXE |
12:08:03 |
12 |
4,321.00 |
LSE |
12:08:32 |
140 |
4,321.00 |
LSE |
12:08:32 |
109 |
4,321.00 |
LSE |
12:08:32 |
376 |
4,321.00 |
CBOE CXE |
12:08:32 |
21 |
4,321.00 |
LSE |
12:08:32 |
221 |
4,320.50 |
LSE |
12:09:40 |
178 |
4,320.50 |
LSE |
12:09:40 |
63 |
4,320.50 |
LSE |
12:09:40 |
274 |
4,320.50 |
LSE |
12:10:18 |
178 |
4,320.50 |
LSE |
12:10:18 |
68 |
4,320.50 |
LSE |
12:10:18 |
4 |
4,320.50 |
LSE |
12:10:18 |
241 |
4,319.50 |
Turquoise |
12:10:30 |
181 |
4,319.50 |
CBOE BXE |
12:10:30 |
215 |
4,319.50 |
CBOE CXE |
12:10:32 |
200 |
4,319.50 |
CBOE CXE |
12:10:32 |
100 |
4,319.50 |
CBOE CXE |
12:10:32 |
6 |
4,319.50 |
CBOE CXE |
12:10:32 |
159 |
4,319.00 |
LSE |
12:10:32 |
106 |
4,321.00 |
CBOE BXE |
12:11:15 |
557 |
4,321.00 |
LSE |
12:11:15 |
47 |
4,321.00 |
CBOE CXE |
12:11:15 |
199 |
4,320.50 |
LSE |
12:11:15 |
90 |
4,320.50 |
LSE |
12:13:51 |
500 |
4,320.50 |
LSE |
12:13:51 |
367 |
4,320.50 |
LSE |
12:13:51 |
152 |
4,320.50 |
LSE |
12:14:14 |
347 |
4,320.50 |
CBOE BXE |
12:14:14 |
39 |
4,320.50 |
LSE |
12:14:36 |
37 |
4,320.50 |
LSE |
12:14:40 |
240 |
4,320.50 |
LSE |
12:14:41 |
102 |
4,320.50 |
LSE |
12:14:42 |
270 |
4,320.50 |
LSE |
12:14:43 |
235 |
4,320.50 |
Turquoise |
12:14:45 |
194 |
4,320.50 |
LSE |
12:14:45 |
543 |
4,320.50 |
CBOE CXE |
12:14:45 |
189 |
4,320.50 |
CBOE CXE |
12:14:45 |
658 |
4,320.50 |
LSE |
12:16:01 |
411 |
4,321.50 |
LSE |
12:17:04 |
606 |
4,322.00 |
LSE |
12:17:44 |
357 |
4,321.50 |
LSE |
12:17:52 |
381 |
4,321.50 |
CBOE CXE |
12:17:52 |
178 |
4,322.00 |
LSE |
12:17:52 |
66 |
4,322.00 |
LSE |
12:17:52 |
240 |
4,321.50 |
CBOE CXE |
12:18:51 |
127 |
4,321.50 |
LSE |
12:18:51 |
270 |
4,321.50 |
CBOE BXE |
12:18:51 |
122 |
4,321.50 |
LSE |
12:18:51 |
109 |
4,321.50 |
CBOE BXE |
12:18:51 |
268 |
4,321.00 |
Turquoise |
12:18:55 |
604 |
4,321.00 |
LSE |
12:19:43 |
11 |
4,321.00 |
LSE |
12:19:43 |
553 |
4,321.50 |
LSE |
12:21:08 |
52 |
4,321.50 |
LSE |
12:21:08 |
124 |
4,321.50 |
LSE |
12:21:08 |
249 |
4,321.00 |
LSE |
12:21:11 |
137 |
4,320.00 |
CBOE BXE |
12:21:21 |
76 |
4,320.00 |
CBOE CXE |
12:21:21 |
178 |
4,322.00 |
LSE |
12:22:09 |
155 |
4,322.00 |
LSE |
12:22:09 |
50 |
4,324.00 |
CBOE CXE |
12:23:10 |
50 |
4,324.00 |
CBOE CXE |
12:23:10 |
626 |
4,324.00 |
CBOE CXE |
12:23:10 |
138 |
4,324.00 |
LSE |
12:23:16 |
510 |
4,324.00 |
LSE |
12:23:16 |
178 |
4,324.00 |
LSE |
12:23:29 |
155 |
4,324.00 |
LSE |
12:23:29 |
72 |
4,324.00 |
LSE |
12:23:29 |
207 |
4,324.00 |
LSE |
12:23:29 |
132 |
4,323.00 |
LSE |
12:23:54 |
332 |
4,323.00 |
CBOE BXE |
12:23:54 |
91 |
4,323.00 |
CBOE CXE |
12:23:54 |
131 |
4,322.50 |
LSE |
12:24:25 |
91 |
4,322.50 |
CBOE CXE |
12:24:25 |
106 |
4,322.50 |
LSE |
12:24:25 |
129 |
4,322.00 |
LSE |
12:25:07 |
238 |
4,322.00 |
LSE |
12:25:07 |
87 |
4,322.00 |
CBOE CXE |
12:25:07 |
122 |
4,321.50 |
Turquoise |
12:25:27 |
222 |
4,321.50 |
LSE |
12:25:27 |
143 |
4,321.50 |
CBOE BXE |
12:25:27 |
53 |
4,321.50 |
Turquoise |
12:25:27 |
53 |
4,321.50 |
Turquoise |
12:25:27 |
63 |
4,321.50 |
Turquoise |
12:25:27 |
95 |
4,321.50 |
CBOE BXE |
12:25:55 |
292 |
4,322.00 |
LSE |
12:26:32 |
92 |
4,322.00 |
LSE |
12:26:32 |
155 |
4,322.00 |
LSE |
12:26:32 |
49 |
4,322.00 |
LSE |
12:26:32 |
110 |
4,323.50 |
CBOE CXE |
12:27:50 |
495 |
4,323.50 |
CBOE CXE |
12:27:50 |
238 |
4,323.00 |
LSE |
12:27:51 |
23 |
4,323.00 |
LSE |
12:27:51 |
61 |
4,323.00 |
LSE |
12:27:51 |
90 |
4,323.00 |
LSE |
12:27:51 |
122 |
4,323.00 |
LSE |
12:27:51 |
631 |
4,322.00 |
LSE |
12:28:33 |
131 |
4,322.00 |
LSE |
12:28:33 |
144 |
4,322.00 |
LSE |
12:28:33 |
206 |
4,321.00 |
LSE |
12:28:59 |
178 |
4,321.00 |
CBOE CXE |
12:28:59 |
103 |
4,321.00 |
CBOE BXE |
12:28:59 |
71 |
4,320.00 |
CBOE CXE |
12:29:52 |
196 |
4,320.00 |
LSE |
12:29:52 |
183 |
4,320.00 |
CBOE BXE |
12:29:52 |
97 |
4,320.00 |
LSE |
12:29:52 |
581 |
4,318.50 |
LSE |
12:30:33 |
572 |
4,318.50 |
LSE |
12:32:10 |
339 |
4,318.50 |
LSE |
12:32:10 |
248 |
4,318.50 |
LSE |
12:32:10 |
19 |
4,318.50 |
LSE |
12:32:10 |
531 |
4,318.00 |
CBOE CXE |
12:32:50 |
246 |
4,318.00 |
LSE |
12:32:50 |
231 |
4,318.00 |
LSE |
12:32:50 |
38 |
4,318.00 |
CBOE CXE |
12:32:50 |
191 |
4,317.50 |
CBOE BXE |
12:32:59 |
316 |
4,317.50 |
Turquoise |
12:32:59 |
69 |
4,318.50 |
LSE |
12:34:45 |
604 |
4,318.50 |
LSE |
12:34:49 |
183 |
4,318.50 |
LSE |
12:34:49 |
387 |
4,318.50 |
LSE |
12:34:49 |
142 |
4,318.00 |
Turquoise |
12:34:51 |
670 |
4,321.50 |
LSE |
12:36:57 |
765 |
4,321.50 |
CBOE CXE |
12:36:57 |
555 |
4,321.50 |
CBOE BXE |
12:36:57 |
535 |
4,321.50 |
LSE |
12:36:57 |
4 |
4,321.50 |
CBOE BXE |
12:36:57 |
78 |
4,320.50 |
CBOE CXE |
12:37:30 |
136 |
4,320.50 |
LSE |
12:37:30 |
42 |
4,320.50 |
LSE |
12:37:30 |
151 |
4,320.50 |
LSE |
12:37:30 |
550 |
4,321.00 |
LSE |
12:40:31 |
188 |
4,321.00 |
LSE |
12:40:31 |
583 |
4,321.00 |
LSE |
12:40:31 |
178 |
4,321.00 |
LSE |
12:40:31 |
59 |
4,321.00 |
LSE |
12:40:31 |
33 |
4,321.00 |
LSE |
12:40:31 |
214 |
4,321.00 |
LSE |
12:40:32 |
65 |
4,321.50 |
CBOE CXE |
12:40:44 |
99 |
4,321.50 |
CBOE CXE |
12:40:44 |
62 |
4,321.50 |
CBOE CXE |
12:40:59 |
157 |
4,321.50 |
LSE |
12:40:59 |
376 |
4,321.50 |
CBOE CXE |
12:40:59 |
204 |
4,321.00 |
LSE |
12:41:00 |
1 |
4,322.00 |
LSE |
12:42:03 |
575 |
4,322.00 |
LSE |
12:42:03 |
622 |
4,322.50 |
LSE |
12:43:01 |
87 |
4,322.50 |
CBOE BXE |
12:43:20 |
205 |
4,322.50 |
CBOE BXE |
12:43:20 |
317 |
4,322.50 |
CBOE BXE |
12:43:25 |
107 |
4,323.00 |
Turquoise |
12:45:23 |
152 |
4,323.00 |
LSE |
12:45:24 |
39 |
4,323.00 |
CBOE CXE |
12:45:24 |
1,055 |
4,323.00 |
LSE |
12:45:24 |
457 |
4,323.00 |
Turquoise |
12:45:24 |
215 |
4,323.00 |
CBOE CXE |
12:45:24 |
45 |
4,324.50 |
CBOE CXE |
12:46:06 |
11 |
4,324.50 |
CBOE CXE |
12:46:45 |
25 |
4,324.00 |
LSE |
12:46:45 |
59 |
4,324.50 |
CBOE CXE |
12:46:45 |
674 |
4,324.00 |
LSE |
12:46:45 |
539 |
4,324.50 |
CBOE CXE |
12:46:45 |
171 |
4,324.50 |
CBOE CXE |
12:46:45 |
127 |
4,324.00 |
LSE |
12:46:46 |
106 |
4,325.00 |
LSE |
12:46:57 |
178 |
4,325.00 |
LSE |
12:46:57 |
155 |
4,325.00 |
LSE |
12:46:57 |
149 |
4,325.00 |
LSE |
12:46:57 |
318 |
4,325.50 |
CBOE BXE |
12:47:38 |
131 |
4,325.00 |
LSE |
12:47:46 |
615 |
4,325.00 |
LSE |
12:48:36 |
208 |
4,324.50 |
LSE |
12:48:40 |
119 |
4,324.50 |
CBOE BXE |
12:48:40 |
289 |
4,323.50 |
CBOE CXE |
12:48:41 |
155 |
4,324.00 |
LSE |
12:49:28 |
178 |
4,324.00 |
LSE |
12:49:28 |
92 |
4,324.00 |
LSE |
12:49:28 |
150 |
4,324.00 |
LSE |
12:49:28 |
73 |
4,324.00 |
LSE |
12:49:28 |
16 |
4,324.00 |
Turquoise |
12:50:09 |
91 |
4,324.00 |
LSE |
12:50:09 |
230 |
4,324.00 |
Turquoise |
12:50:09 |
178 |
4,324.50 |
LSE |
12:50:52 |
155 |
4,324.50 |
LSE |
12:50:52 |
92 |
4,324.50 |
LSE |
12:50:52 |
155 |
4,324.50 |
LSE |
12:50:52 |
26 |
4,324.50 |
LSE |
12:50:52 |
83 |
4,323.00 |
CBOE CXE |
12:51:03 |
225 |
4,323.00 |
LSE |
12:51:03 |
97 |
4,323.00 |
CBOE BXE |
12:51:03 |
152 |
4,322.50 |
CBOE CXE |
12:51:47 |
414 |
4,322.50 |
CBOE CXE |
12:51:47 |
260 |
4,322.00 |
CBOE BXE |
12:51:50 |
46 |
4,322.00 |
LSE |
12:51:50 |
350 |
4,322.00 |
LSE |
12:51:50 |
334 |
4,322.50 |
LSE |
12:52:15 |
178 |
4,323.00 |
LSE |
12:52:46 |
155 |
4,323.00 |
LSE |
12:52:46 |
180 |
4,323.00 |
LSE |
12:52:46 |
129 |
4,323.00 |
LSE |
12:52:46 |
152 |
4,322.00 |
Turquoise |
12:53:45 |
50 |
4,322.00 |
Turquoise |
12:53:45 |
87 |
4,322.00 |
LSE |
12:53:45 |
96 |
4,322.00 |
CBOE BXE |
12:53:45 |
155 |
4,322.50 |
LSE |
12:54:01 |
92 |
4,322.50 |
LSE |
12:54:01 |
178 |
4,322.50 |
LSE |
12:54:01 |
211 |
4,324.00 |
CBOE CXE |
12:55:24 |
100 |
4,324.50 |
CBOE CXE |
12:55:28 |
58 |
4,324.50 |
CBOE CXE |
12:55:28 |
227 |
4,324.50 |
CBOE CXE |
12:55:29 |
328 |
4,324.50 |
CBOE BXE |
12:56:01 |
93 |
4,324.50 |
LSE |
12:56:01 |
91 |
4,324.50 |
CBOE CXE |
12:56:01 |
377 |
4,324.50 |
LSE |
12:56:01 |
471 |
4,324.50 |
LSE |
12:56:01 |
180 |
4,324.50 |
LSE |
12:56:01 |
434 |
4,324.50 |
LSE |
12:56:01 |
9 |
4,324.50 |
LSE |
12:56:01 |
108 |
4,324.50 |
LSE |
12:56:01 |
91 |
4,323.50 |
CBOE BXE |
12:57:28 |
155 |
4,323.50 |
LSE |
12:57:30 |
200 |
4,323.00 |
CBOE CXE |
12:57:30 |
178 |
4,323.50 |
LSE |
12:57:30 |
93 |
4,323.00 |
LSE |
12:57:30 |
92 |
4,323.50 |
LSE |
12:57:30 |
91 |
4,323.00 |
LSE |
12:57:30 |
1 |
4,323.00 |
LSE |
12:57:30 |
32 |
4,323.00 |
LSE |
12:58:01 |
511 |
4,323.00 |
LSE |
12:58:01 |
207 |
4,322.50 |
LSE |
12:58:34 |
153 |
4,322.50 |
CBOE BXE |
12:58:34 |
183 |
4,322.50 |
CBOE CXE |
12:58:34 |
212 |
4,322.00 |
Turquoise |
12:59:22 |
101 |
4,322.00 |
LSE |
12:59:22 |
29 |
4,322.00 |
Turquoise |
12:59:22 |
261 |
4,322.00 |
CBOE CXE |
12:59:22 |
300 |
4,322.00 |
LSE |
12:59:22 |
91 |
4,322.00 |
CBOE BXE |
12:59:22 |
305 |
4,320.50 |
LSE |
13:00:09 |
314 |
4,320.50 |
LSE |
13:00:09 |
107 |
4,320.00 |
CBOE CXE |
13:00:09 |
103 |
4,318.50 |
CBOE BXE |
13:00:18 |
544 |
4,319.00 |
LSE |
13:00:55 |
155 |
4,321.00 |
LSE |
13:02:15 |
178 |
4,321.00 |
LSE |
13:02:15 |
230 |
4,321.00 |
LSE |
13:02:15 |
766 |
4,321.00 |
LSE |
13:02:17 |
215 |
4,322.00 |
CBOE CXE |
13:03:05 |
169 |
4,322.00 |
CBOE CXE |
13:03:05 |
45 |
4,322.00 |
CBOE CXE |
13:03:05 |
254 |
4,322.00 |
CBOE CXE |
13:03:05 |
101 |
4,322.00 |
CBOE CXE |
13:03:31 |
255 |
4,321.50 |
Turquoise |
13:03:33 |
337 |
4,321.50 |
CBOE BXE |
13:03:33 |
87 |
4,321.50 |
LSE |
13:03:33 |
109 |
4,321.50 |
LSE |
13:03:33 |
582 |
4,321.00 |
LSE |
13:03:53 |
366 |
4,320.50 |
LSE |
13:04:06 |
157 |
4,319.50 |
CBOE BXE |
13:05:10 |
100 |
4,319.50 |
LSE |
13:05:10 |
104 |
4,319.00 |
CBOE CXE |
13:05:23 |
178 |
4,319.00 |
LSE |
13:05:23 |
155 |
4,319.00 |
LSE |
13:05:23 |
147 |
4,319.00 |
LSE |
13:05:23 |
133 |
4,320.50 |
LSE |
13:06:14 |
408 |
4,320.50 |
LSE |
13:06:22 |
155 |
4,320.50 |
LSE |
13:06:25 |
178 |
4,320.50 |
LSE |
13:06:25 |
202 |
4,320.50 |
LSE |
13:06:25 |
152 |
4,320.50 |
CBOE CXE |
13:07:23 |
448 |
4,320.50 |
CBOE CXE |
13:07:23 |
131 |
4,320.50 |
LSE |
13:07:50 |
346 |
4,320.50 |
LSE |
13:07:50 |
86 |
4,320.50 |
LSE |
13:07:50 |
91 |
4,320.00 |
CBOE CXE |
13:07:55 |
125 |
4,321.50 |
LSE |
13:08:06 |
221 |
4,321.50 |
LSE |
13:08:06 |
155 |
4,321.50 |
LSE |
13:08:06 |
20 |
4,321.50 |
LSE |
13:08:06 |
226 |
4,320.00 |
LSE |
13:08:55 |
75 |
4,320.00 |
CBOE CXE |
13:08:55 |
55 |
4,320.00 |
LSE |
13:08:55 |
13 |
4,320.00 |
CBOE CXE |
13:08:55 |
3 |
4,320.00 |
CBOE CXE |
13:09:22 |
9 |
4,320.00 |
CBOE CXE |
13:09:46 |
288 |
4,320.00 |
LSE |
13:09:53 |
197 |
4,320.00 |
CBOE CXE |
13:09:53 |
298 |
4,320.00 |
LSE |
13:09:53 |
240 |
4,319.50 |
Turquoise |
13:09:53 |
23 |
4,319.50 |
CBOE BXE |
13:09:53 |
31 |
4,319.50 |
CBOE BXE |
13:09:53 |
52 |
4,319.50 |
CBOE BXE |
13:09:53 |
204 |
4,319.50 |
LSE |
13:11:01 |
361 |
4,320.00 |
CBOE BXE |
13:11:02 |
213 |
4,320.00 |
CBOE BXE |
13:11:02 |
119 |
4,320.00 |
LSE |
13:11:35 |
133 |
4,320.00 |
LSE |
13:11:35 |
119 |
4,320.00 |
LSE |
13:11:35 |
133 |
4,320.00 |
LSE |
13:11:35 |
153 |
4,320.00 |
LSE |
13:11:35 |
215 |
4,320.50 |
CBOE CXE |
13:12:22 |
82 |
4,321.00 |
CBOE CXE |
13:12:43 |
45 |
4,321.00 |
CBOE CXE |
13:12:43 |
58 |
4,321.00 |
CBOE CXE |
13:12:43 |
176 |
4,321.00 |
CBOE CXE |
13:12:43 |
271 |
4,320.50 |
LSE |
13:13:26 |
106 |
4,320.50 |
CBOE CXE |
13:13:26 |
600 |
4,320.50 |
LSE |
13:13:26 |
137 |
4,320.50 |
LSE |
13:13:26 |
117 |
4,320.50 |
LSE |
13:13:26 |
133 |
4,322.00 |
LSE |
13:15:11 |
93 |
4,322.00 |
LSE |
13:15:11 |
155 |
4,322.00 |
LSE |
13:15:11 |
52 |
4,322.50 |
CBOE CXE |
13:15:51 |
520 |
4,322.50 |
CBOE CXE |
13:16:01 |
427 |
4,322.50 |
CBOE BXE |
13:16:05 |
323 |
4,322.00 |
LSE |
13:16:05 |
281 |
4,322.00 |
LSE |
13:16:05 |
92 |
4,322.00 |
LSE |
13:16:05 |
322 |
4,322.00 |
LSE |
13:16:05 |
133 |
4,322.00 |
LSE |
13:16:05 |
133 |
4,322.00 |
LSE |
13:16:05 |
155 |
4,322.00 |
LSE |
13:16:05 |
10 |
4,322.00 |
LSE |
13:16:05 |
82 |
4,322.00 |
LSE |
13:16:05 |
155 |
4,322.00 |
LSE |
13:16:05 |
92 |
4,322.00 |
LSE |
13:16:05 |
11 |
4,322.00 |
LSE |
13:16:05 |
144 |
4,322.00 |
LSE |
13:16:05 |
274 |
4,322.00 |
LSE |
13:16:05 |
57 |
4,322.00 |
LSE |
13:16:05 |
280 |
4,321.50 |
Turquoise |
13:16:07 |
89 |
4,322.00 |
LSE |
13:16:49 |
116 |
4,322.00 |
LSE |
13:17:15 |
212 |
4,322.50 |
LSE |
13:17:59 |
173 |
4,322.50 |
LSE |
13:17:59 |
526 |
4,322.50 |
LSE |
13:17:59 |
188 |
4,321.50 |
LSE |
13:18:34 |
170 |
4,321.50 |
LSE |
13:18:34 |
244 |
4,321.00 |
Turquoise |
13:18:35 |
57 |
4,321.00 |
CBOE BXE |
13:18:35 |
103 |
4,321.00 |
CBOE CXE |
13:18:35 |
51 |
4,321.00 |
CBOE BXE |
13:18:35 |
215 |
4,321.50 |
CBOE CXE |
13:19:31 |
100 |
4,321.50 |
CBOE CXE |
13:19:31 |
10 |
4,321.50 |
CBOE CXE |
13:19:44 |
227 |
4,321.50 |
CBOE CXE |
13:19:44 |
155 |
4,321.00 |
LSE |
13:19:50 |
190 |
4,321.00 |
LSE |
13:19:50 |
231 |
4,321.00 |
LSE |
13:19:54 |
608 |
4,321.00 |
LSE |
13:20:48 |
204 |
4,320.50 |
LSE |
13:21:01 |
114 |
4,320.50 |
LSE |
13:21:10 |
240 |
4,320.50 |
Turquoise |
13:21:10 |
11 |
4,320.50 |
LSE |
13:21:10 |
109 |
4,320.50 |
CBOE CXE |
13:21:10 |
60 |
4,322.00 |
CBOE CXE |
13:23:31 |
1,219 |
4,322.00 |
LSE |
13:23:31 |
764 |
4,322.00 |
LSE |
13:23:31 |
59 |
4,322.00 |
CBOE CXE |
13:23:31 |
442 |
4,322.00 |
CBOE CXE |
13:23:33 |
49 |
4,322.00 |
CBOE CXE |
13:23:33 |
18 |
4,323.50 |
CBOE BXE |
13:24:52 |
11 |
4,323.50 |
LSE |
13:24:58 |
187 |
4,323.50 |
CBOE BXE |
13:24:58 |
646 |
4,323.50 |
CBOE BXE |
13:24:58 |
35 |
4,323.50 |
LSE |
13:24:58 |
54 |
4,323.50 |
LSE |
13:24:58 |
88 |
4,323.50 |
LSE |
13:24:58 |
452 |
4,323.50 |
LSE |
13:24:58 |
43 |
4,323.50 |
CBOE BXE |
13:24:58 |
33 |
4,323.50 |
LSE |
13:24:58 |
533 |
4,324.50 |
LSE |
13:25:21 |
193 |
4,323.50 |
LSE |
13:25:41 |
227 |
4,323.50 |
LSE |
13:26:32 |
650 |
4,323.50 |
CBOE CXE |
13:26:32 |
87 |
4,323.50 |
CBOE CXE |
13:26:32 |
14 |
4,323.50 |
Turquoise |
13:26:32 |
27 |
4,323.50 |
Turquoise |
13:26:32 |
174 |
4,323.50 |
Turquoise |
13:26:32 |
18 |
4,323.00 |
LSE |
13:26:33 |
95 |
4,323.00 |
LSE |
13:26:34 |
148 |
4,323.00 |
LSE |
13:28:41 |
402 |
4,323.00 |
LSE |
13:28:43 |
576 |
4,323.00 |
LSE |
13:28:43 |
179 |
4,323.00 |
LSE |
13:28:48 |
75 |
4,323.00 |
LSE |
13:28:48 |
278 |
4,323.00 |
LSE |
13:28:48 |
249 |
4,322.50 |
LSE |
13:29:00 |
221 |
4,322.50 |
Turquoise |
13:29:02 |
104 |
4,322.50 |
CBOE CXE |
13:29:02 |
26 |
4,322.50 |
Turquoise |
13:29:02 |
179 |
4,322.50 |
CBOE BXE |
13:29:02 |
157 |
4,322.00 |
LSE |
13:29:50 |
262 |
4,322.00 |
LSE |
13:29:50 |
264 |
4,322.00 |
LSE |
13:29:50 |
230 |
4,322.00 |
LSE |
13:29:50 |
639 |
4,322.00 |
CBOE CXE |
13:30:15 |
375 |
4,321.50 |
CBOE BXE |
13:30:30 |
126 |
4,321.50 |
CBOE CXE |
13:30:49 |
110 |
4,321.50 |
LSE |
13:30:49 |
133 |
4,321.50 |
Turquoise |
13:30:49 |
120 |
4,321.50 |
LSE |
13:30:49 |
365 |
4,320.00 |
LSE |
13:30:56 |
43 |
4,320.00 |
LSE |
13:30:56 |
547 |
4,319.00 |
LSE |
13:31:58 |
583 |
4,319.00 |
LSE |
13:31:58 |
7 |
4,319.00 |
LSE |
13:32:07 |
105 |
4,318.50 |
CBOE CXE |
13:32:13 |
115 |
4,318.50 |
CBOE BXE |
13:32:13 |
43 |
4,318.50 |
CBOE BXE |
13:32:13 |
168 |
4,321.00 |
CBOE CXE |
13:33:25 |
35 |
4,321.00 |
CBOE CXE |
13:33:25 |
155 |
4,321.00 |
CBOE CXE |
13:34:30 |
10 |
4,321.00 |
CBOE CXE |
13:34:35 |
83 |
4,321.00 |
LSE |
13:34:35 |
142 |
4,321.00 |
LSE |
13:34:39 |
263 |
4,321.00 |
Turquoise |
13:34:51 |
525 |
4,321.00 |
LSE |
13:34:51 |
438 |
4,321.00 |
CBOE CXE |
13:34:51 |
854 |
4,321.00 |
LSE |
13:34:51 |
37 |
4,320.00 |
CBOE BXE |
13:34:55 |
52 |
4,320.00 |
CBOE BXE |
13:34:55 |
40 |
4,320.00 |
CBOE BXE |
13:34:55 |
56 |
4,320.00 |
CBOE BXE |
13:34:55 |
56 |
4,320.00 |
CBOE BXE |
13:34:55 |
145 |
4,320.00 |
CBOE BXE |
13:34:55 |
145 |
4,320.00 |
CBOE BXE |
13:34:55 |
86 |
4,320.50 |
LSE |
13:34:56 |
116 |
4,320.50 |
LSE |
13:34:56 |
133 |
4,320.50 |
LSE |
13:34:56 |
183 |
4,320.50 |
LSE |
13:34:56 |
254 |
4,320.50 |
LSE |
13:34:56 |
180 |
4,320.50 |
LSE |
13:34:57 |
126 |
4,320.50 |
LSE |
13:34:57 |
236 |
4,320.00 |
CBOE CXE |
13:35:09 |
34 |
4,320.00 |
CBOE BXE |
13:35:09 |
272 |
4,319.50 |
LSE |
13:35:30 |
21 |
4,319.50 |
CBOE CXE |
13:35:30 |
48 |
4,319.50 |
LSE |
13:35:44 |
133 |
4,319.50 |
LSE |
13:35:44 |
116 |
4,319.50 |
LSE |
13:35:44 |
204 |
4,319.50 |
LSE |
13:36:00 |
116 |
4,320.00 |
LSE |
13:36:31 |
193 |
4,320.00 |
LSE |
13:36:31 |
133 |
4,320.00 |
LSE |
13:36:31 |
57 |
4,320.00 |
LSE |
13:36:33 |
194 |
4,320.00 |
LSE |
13:37:27 |
434 |
4,320.00 |
LSE |
13:37:27 |
93 |
4,319.50 |
CBOE BXE |
13:37:31 |
168 |
4,320.00 |
CBOE CXE |
13:37:32 |
102 |
4,320.00 |
CBOE CXE |
13:37:32 |
102 |
4,320.00 |
CBOE CXE |
13:37:32 |
200 |
4,320.00 |
CBOE CXE |
13:37:32 |
35 |
4,320.00 |
CBOE CXE |
13:37:32 |
18 |
4,320.00 |
CBOE CXE |
13:37:32 |
613 |
4,322.00 |
CBOE CXE |
13:40:15 |
66 |
4,321.50 |
CBOE BXE |
13:40:15 |
200 |
4,322.00 |
LSE |
13:40:15 |
145 |
4,322.00 |
LSE |
13:40:15 |
133 |
4,322.00 |
LSE |
13:40:15 |
459 |
4,322.00 |
LSE |
13:40:15 |
185 |
4,322.00 |
LSE |
13:40:15 |
295 |
4,322.00 |
LSE |
13:40:15 |
236 |
4,322.00 |
LSE |
13:40:15 |
332 |
4,322.00 |
Turquoise |
13:40:38 |
109 |
4,322.00 |
CBOE CXE |
13:40:38 |
1,141 |
4,322.00 |
LSE |
13:40:38 |
140 |
4,322.00 |
LSE |
13:40:38 |
35 |
4,322.00 |
CBOE BXE |
13:40:38 |
56 |
4,322.00 |
CBOE BXE |
13:40:38 |
400 |
4,322.00 |
CBOE BXE |
13:40:38 |
34 |
4,322.00 |
CBOE BXE |
13:40:38 |
43 |
4,322.00 |
CBOE BXE |
13:40:38 |
863 |
4,320.50 |
LSE |
13:42:02 |
133 |
4,320.50 |
LSE |
13:42:17 |
145 |
4,320.50 |
LSE |
13:42:17 |
92 |
4,320.50 |
LSE |
13:42:17 |
248 |
4,320.50 |
LSE |
13:42:22 |
215 |
4,321.50 |
CBOE CXE |
13:43:04 |
67 |
4,321.50 |
CBOE CXE |
13:43:04 |
200 |
4,321.50 |
CBOE CXE |
13:43:04 |
57 |
4,321.50 |
CBOE CXE |
13:43:50 |
237 |
4,321.50 |
LSE |
13:43:50 |
335 |
4,321.50 |
LSE |
13:43:50 |
267 |
4,325.00 |
LSE |
13:44:36 |
328 |
4,325.00 |
LSE |
13:44:36 |
152 |
4,325.00 |
LSE |
13:44:36 |
482 |
4,325.00 |
LSE |
13:44:36 |
120 |
4,325.00 |
LSE |
13:45:00 |
15 |
4,325.00 |
LSE |
13:45:00 |
85 |
4,325.00 |
LSE |
13:45:00 |
18 |
4,325.00 |
LSE |
13:45:00 |
50 |
4,325.00 |
CBOE BXE |
13:45:34 |
85 |
4,325.00 |
LSE |
13:46:00 |
163 |
4,325.50 |
CBOE CXE |
13:46:12 |
149 |
4,325.50 |
CBOE CXE |
13:46:12 |
97 |
4,325.50 |
CBOE CXE |
13:46:12 |
34 |
4,325.50 |
CBOE CXE |
13:46:12 |
38 |
4,325.50 |
CBOE CXE |
13:46:12 |
201 |
4,326.00 |
LSE |
13:46:27 |
377 |
4,326.00 |
LSE |
13:46:27 |
850 |
4,326.00 |
LSE |
13:46:27 |
90 |
4,326.00 |
CBOE CXE |
13:46:27 |
52 |
4,326.00 |
CBOE CXE |
13:46:27 |
44 |
4,326.00 |
CBOE BXE |
13:46:27 |
593 |
4,326.00 |
CBOE BXE |
13:46:31 |
126 |
4,326.00 |
CBOE CXE |
13:46:31 |
526 |
4,325.50 |
Turquoise |
13:47:16 |
125 |
4,325.50 |
CBOE BXE |
13:47:16 |
244 |
4,325.50 |
LSE |
13:47:16 |
20 |
4,325.50 |
Turquoise |
13:47:16 |
25 |
4,325.50 |
LSE |
13:48:04 |
133 |
4,325.50 |
LSE |
13:48:04 |
145 |
4,325.50 |
LSE |
13:48:04 |
92 |
4,325.50 |
LSE |
13:48:04 |
202 |
4,325.50 |
LSE |
13:48:04 |
61 |
4,325.00 |
CBOE BXE |
13:48:05 |
29 |
4,324.50 |
CBOE CXE |
13:48:07 |
145 |
4,325.00 |
LSE |
13:48:07 |
255 |
4,325.00 |
LSE |
13:48:07 |
92 |
4,325.00 |
LSE |
13:48:07 |
126 |
4,325.00 |
LSE |
13:48:07 |
613 |
4,324.50 |
CBOE CXE |
13:48:59 |
158 |
4,324.00 |
LSE |
13:49:06 |
134 |
4,324.00 |
LSE |
13:49:06 |
71 |
4,324.00 |
CBOE BXE |
13:49:06 |
91 |
4,324.00 |
LSE |
13:49:06 |
341 |
4,324.00 |
LSE |
13:49:21 |
571 |
4,323.50 |
LSE |
13:50:23 |
210 |
4,323.50 |
LSE |
13:50:23 |
133 |
4,323.50 |
LSE |
13:50:23 |
145 |
4,323.50 |
LSE |
13:50:23 |
74 |
4,323.50 |
LSE |
13:50:23 |
215 |
4,323.50 |
CBOE CXE |
13:51:08 |
102 |
4,323.50 |
CBOE CXE |
13:51:08 |
63 |
4,323.50 |
CBOE CXE |
13:51:08 |
90 |
4,323.50 |
CBOE CXE |
13:51:08 |
100 |
4,323.50 |
CBOE CXE |
13:51:08 |
15 |
4,323.50 |
CBOE CXE |
13:51:08 |
76 |
4,323.50 |
LSE |
13:52:13 |
138 |
4,323.50 |
LSE |
13:52:16 |
442 |
4,323.50 |
LSE |
13:52:16 |
753 |
4,323.50 |
LSE |
13:52:16 |
6 |
4,323.50 |
LSE |
13:52:16 |
43 |
4,323.00 |
CBOE CXE |
13:52:16 |
109 |
4,323.50 |
LSE |
13:52:16 |
263 |
4,323.50 |
CBOE BXE |
13:52:43 |
42 |
4,323.50 |
CBOE BXE |
13:53:05 |
270 |
4,323.50 |
CBOE BXE |
13:53:05 |
180 |
4,323.50 |
LSE |
13:53:32 |
133 |
4,323.50 |
LSE |
13:53:32 |
145 |
4,323.50 |
LSE |
13:53:32 |
92 |
4,323.50 |
LSE |
13:53:32 |
2 |
4,323.50 |
LSE |
13:53:32 |
79 |
4,323.50 |
LSE |
13:53:32 |
140 |
4,324.00 |
CBOE CXE |
13:54:45 |
63 |
4,324.00 |
CBOE CXE |
13:54:45 |
215 |
4,324.00 |
CBOE CXE |
13:54:45 |
192 |
4,324.00 |
CBOE CXE |
13:54:45 |
41 |
4,324.50 |
Turquoise |
13:55:33 |
100 |
4,324.50 |
Turquoise |
13:55:33 |
41 |
4,324.50 |
Turquoise |
13:55:33 |
100 |
4,324.50 |
Turquoise |
13:55:33 |
77 |
4,324.50 |
Turquoise |
13:55:33 |
41 |
4,324.50 |
Turquoise |
13:55:33 |
186 |
4,324.50 |
Turquoise |
13:55:42 |
240 |
4,324.00 |
CBOE CXE |
13:55:48 |
1,056 |
4,324.00 |
LSE |
13:55:48 |
899 |
4,324.00 |
LSE |
13:55:48 |
102 |
4,323.00 |
LSE |
13:56:43 |
99 |
4,323.00 |
LSE |
13:56:43 |
184 |
4,323.00 |
LSE |
13:56:43 |
138 |
4,323.00 |
LSE |
13:56:58 |
219 |
4,322.50 |
LSE |
13:56:58 |
221 |
4,322.50 |
CBOE CXE |
13:56:58 |
86 |
4,322.50 |
CBOE BXE |
13:56:58 |
107 |
4,323.00 |
LSE |
13:56:58 |
57 |
4,323.00 |
LSE |
13:57:49 |
133 |
4,323.00 |
LSE |
13:57:49 |
69 |
4,323.00 |
LSE |
13:58:06 |
191 |
4,323.00 |
LSE |
13:58:06 |
550 |
4,323.00 |
CBOE BXE |
13:58:12 |
445 |
4,323.00 |
LSE |
13:58:12 |
201 |
4,323.00 |
LSE |
13:58:12 |
114 |
4,323.00 |
LSE |
13:58:12 |
231 |
4,322.00 |
CBOE CXE |
13:58:15 |
544 |
4,322.00 |
LSE |
13:59:00 |
328 |
4,321.50 |
CBOE CXE |
13:59:14 |
178 |
4,321.50 |
Turquoise |
13:59:14 |
202 |
4,321.50 |
LSE |
13:59:14 |
87 |
4,321.50 |
CBOE BXE |
13:59:14 |
187 |
4,320.50 |
LSE |
13:59:37 |
177 |
4,320.50 |
LSE |
14:00:02 |
215 |
4,320.50 |
LSE |
14:00:02 |
196 |
4,320.00 |
CBOE BXE |
14:00:07 |
325 |
4,320.00 |
CBOE CXE |
14:00:07 |
145 |
4,320.50 |
LSE |
14:00:37 |
473 |
4,320.50 |
LSE |
14:00:42 |
204 |
4,319.00 |
LSE |
14:01:01 |
162 |
4,319.00 |
CBOE CXE |
14:01:11 |
69 |
4,319.00 |
CBOE BXE |
14:01:11 |
370 |
4,319.00 |
LSE |
14:01:14 |
276 |
4,319.00 |
LSE |
14:01:14 |
248 |
4,319.00 |
LSE |
14:01:34 |
259 |
4,319.00 |
LSE |
14:01:34 |
211 |
4,319.00 |
Turquoise |
14:01:35 |
274 |
4,320.50 |
LSE |
14:02:41 |
103 |
4,320.50 |
LSE |
14:02:41 |
305 |
4,320.50 |
LSE |
14:02:41 |
70 |
4,321.00 |
CBOE CXE |
14:02:51 |
76 |
4,321.00 |
CBOE CXE |
14:02:51 |
139 |
4,321.50 |
LSE |
14:03:02 |
453 |
4,321.50 |
LSE |
14:03:02 |
93 |
4,323.50 |
CBOE CXE |
14:03:40 |
111 |
4,323.50 |
CBOE CXE |
14:03:40 |
474 |
4,323.50 |
CBOE CXE |
14:03:40 |
127 |
4,323.50 |
CBOE CXE |
14:04:02 |
10 |
4,323.50 |
CBOE BXE |
14:04:02 |
30 |
4,325.00 |
LSE |
14:05:07 |
1,328 |
4,325.00 |
LSE |
14:05:07 |
833 |
4,325.00 |
LSE |
14:05:07 |
78 |
4,325.00 |
CBOE BXE |
14:05:08 |
65 |
4,325.00 |
CBOE BXE |
14:05:08 |
22 |
4,325.50 |
CBOE BXE |
14:05:13 |
77 |
4,325.50 |
CBOE BXE |
14:05:13 |
184 |
4,325.50 |
CBOE BXE |
14:05:13 |
239 |
4,325.50 |
CBOE BXE |
14:05:15 |
36 |
4,325.50 |
CBOE BXE |
14:05:18 |
510 |
4,325.50 |
CBOE CXE |
14:05:44 |
145 |
4,326.00 |
LSE |
14:06:00 |
181 |
4,326.00 |
LSE |
14:06:00 |
133 |
4,326.00 |
LSE |
14:06:00 |
101 |
4,326.00 |
LSE |
14:06:00 |
23 |
4,326.00 |
LSE |
14:06:00 |
31 |
4,325.00 |
CBOE CXE |
14:06:04 |
116 |
4,324.50 |
LSE |
14:06:09 |
117 |
4,324.50 |
CBOE BXE |
14:06:09 |
1 |
4,324.00 |
LSE |
14:06:48 |
81 |
4,324.00 |
LSE |
14:06:48 |
145 |
4,324.00 |
LSE |
14:06:48 |
133 |
4,324.00 |
LSE |
14:06:48 |
222 |
4,324.00 |
LSE |
14:06:48 |
117 |
4,323.50 |
LSE |
14:06:48 |
138 |
4,323.50 |
CBOE CXE |
14:06:48 |
110 |
4,323.50 |
Turquoise |
14:06:51 |
100 |
4,323.50 |
Turquoise |
14:06:51 |
48 |
4,323.50 |
Turquoise |
14:06:51 |
145 |
4,325.00 |
LSE |
14:07:23 |
133 |
4,325.00 |
LSE |
14:07:23 |
92 |
4,325.00 |
LSE |
14:07:23 |
577 |
4,325.50 |
LSE |
14:08:15 |
478 |
4,324.50 |
LSE |
14:08:26 |
63 |
4,324.50 |
LSE |
14:08:26 |
168 |
4,323.50 |
CBOE CXE |
14:08:40 |
41 |
4,323.50 |
CBOE CXE |
14:08:40 |
211 |
4,323.50 |
LSE |
14:09:00 |
177 |
4,323.50 |
LSE |
14:09:22 |
459 |
4,323.50 |
LSE |
14:09:23 |
133 |
4,323.00 |
LSE |
14:09:26 |
100 |
4,324.00 |
CBOE BXE |
14:10:00 |
32 |
4,324.00 |
CBOE BXE |
14:10:00 |
40 |
4,324.00 |
CBOE BXE |
14:10:00 |
40 |
4,324.00 |
CBOE BXE |
14:10:00 |
206 |
4,324.00 |
CBOE BXE |
14:10:00 |
1 |
4,324.00 |
CBOE BXE |
14:10:00 |
73 |
4,324.00 |
CBOE BXE |
14:10:00 |
59 |
4,324.00 |
CBOE BXE |
14:10:03 |
778 |
4,323.50 |
CBOE CXE |
14:10:36 |
102 |
4,323.00 |
LSE |
14:10:37 |
125 |
4,323.00 |
LSE |
14:10:37 |
149 |
4,323.00 |
LSE |
14:10:49 |
133 |
4,323.00 |
LSE |
14:10:49 |
145 |
4,323.00 |
LSE |
14:10:49 |
589 |
4,323.00 |
LSE |
14:11:41 |
530 |
4,323.00 |
LSE |
14:11:41 |
60 |
4,323.00 |
LSE |
14:11:41 |
57 |
4,323.00 |
LSE |
14:11:41 |
128 |
4,322.50 |
CBOE CXE |
14:11:45 |
41 |
4,323.00 |
Turquoise |
14:11:46 |
100 |
4,323.00 |
Turquoise |
14:11:46 |
41 |
4,323.00 |
Turquoise |
14:11:46 |
41 |
4,323.00 |
Turquoise |
14:11:46 |
41 |
4,323.00 |
Turquoise |
14:11:46 |
41 |
4,323.00 |
Turquoise |
14:11:46 |
41 |
4,323.00 |
Turquoise |
14:11:46 |
144 |
4,323.00 |
Turquoise |
14:11:46 |
76 |
4,323.00 |
Turquoise |
14:11:49 |
233 |
4,322.00 |
CBOE CXE |
14:12:08 |
283 |
4,322.00 |
LSE |
14:12:08 |
595 |
4,322.50 |
LSE |
14:13:12 |
180 |
4,322.50 |
LSE |
14:13:14 |
133 |
4,322.50 |
LSE |
14:13:14 |
44 |
4,322.50 |
LSE |
14:13:14 |
1 |
4,322.50 |
LSE |
14:13:14 |
188 |
4,322.50 |
LSE |
14:13:17 |
215 |
4,322.50 |
CBOE CXE |
14:14:14 |
4 |
4,322.50 |
CBOE CXE |
14:14:16 |
263 |
4,322.50 |
CBOE CXE |
14:14:18 |
107 |
4,322.50 |
CBOE CXE |
14:14:18 |
1 |
4,322.50 |
CBOE BXE |
14:14:35 |
616 |
4,322.50 |
CBOE BXE |
14:14:35 |
103 |
4,322.00 |
Turquoise |
14:14:42 |
53 |
4,322.00 |
CBOE CXE |
14:14:42 |
142 |
4,322.00 |
LSE |
14:14:42 |
695 |
4,322.00 |
LSE |
14:14:42 |
145 |
4,320.50 |
LSE |
14:15:03 |
133 |
4,320.50 |
LSE |
14:15:03 |
91 |
4,320.50 |
LSE |
14:15:03 |
204 |
4,320.50 |
LSE |
14:15:03 |
209 |
4,320.00 |
LSE |
14:15:04 |
152 |
4,321.00 |
CBOE CXE |
14:16:46 |
443 |
4,321.00 |
CBOE CXE |
14:16:46 |
215 |
4,320.50 |
Turquoise |
14:16:46 |
595 |
4,320.50 |
LSE |
14:16:46 |
133 |
4,320.50 |
LSE |
14:16:46 |
145 |
4,320.50 |
LSE |
14:16:46 |
303 |
4,320.50 |
LSE |
14:16:46 |
52 |
4,320.50 |
LSE |
14:16:46 |
323 |
4,320.50 |
LSE |
14:16:47 |
131 |
4,320.50 |
CBOE CXE |
14:18:41 |
698 |
4,320.50 |
LSE |
14:18:41 |
549 |
4,320.50 |
LSE |
14:18:41 |
1 |
4,320.00 |
CBOE BXE |
14:19:09 |
56 |
4,320.00 |
CBOE BXE |
14:19:09 |
141 |
4,320.00 |
CBOE BXE |
14:19:09 |
203 |
4,320.00 |
CBOE BXE |
14:19:09 |
188 |
4,320.00 |
CBOE BXE |
14:19:09 |
559 |
4,320.00 |
LSE |
14:19:12 |
280 |
4,319.50 |
LSE |
14:19:15 |
323 |
4,319.50 |
CBOE CXE |
14:19:15 |
228 |
4,320.00 |
LSE |
14:20:14 |
627 |
4,321.00 |
LSE |
14:20:47 |
145 |
4,321.00 |
LSE |
14:20:47 |
133 |
4,321.00 |
LSE |
14:20:47 |
145 |
4,321.00 |
LSE |
14:20:47 |
127 |
4,321.00 |
LSE |
14:20:47 |
321 |
4,322.00 |
CBOE BXE |
14:22:27 |
152 |
4,322.00 |
LSE |
14:22:27 |
639 |
4,322.00 |
LSE |
14:22:41 |
877 |
4,322.00 |
LSE |
14:22:41 |
215 |
4,322.00 |
CBOE CXE |
14:22:41 |
100 |
4,322.00 |
CBOE CXE |
14:22:41 |
133 |
4,322.00 |
LSE |
14:22:43 |
766 |
4,322.00 |
CBOE CXE |
14:22:43 |
117 |
4,321.00 |
LSE |
14:23:01 |
147 |
4,321.50 |
LSE |
14:23:21 |
599 |
4,321.50 |
LSE |
14:23:56 |
227 |
4,321.50 |
LSE |
14:23:56 |
133 |
4,321.50 |
LSE |
14:23:56 |
16 |
4,321.50 |
LSE |
14:23:56 |
128 |
4,321.00 |
CBOE CXE |
14:23:58 |
41 |
4,321.00 |
Turquoise |
14:23:58 |
82 |
4,321.00 |
Turquoise |
14:23:58 |
43 |
4,321.50 |
Turquoise |
14:23:58 |
41 |
4,321.50 |
Turquoise |
14:23:58 |
29 |
4,321.50 |
Turquoise |
14:23:58 |
41 |
4,321.50 |
Turquoise |
14:24:50 |
43 |
4,321.50 |
Turquoise |
14:24:50 |
41 |
4,321.50 |
Turquoise |
14:24:50 |
158 |
4,321.50 |
Turquoise |
14:24:50 |
60 |
4,321.50 |
Turquoise |
14:24:50 |
112 |
4,321.00 |
LSE |
14:25:00 |
237 |
4,320.50 |
CBOE CXE |
14:25:09 |
213 |
4,320.50 |
CBOE BXE |
14:25:09 |
147 |
4,320.50 |
LSE |
14:25:09 |
1 |
4,320.00 |
LSE |
14:25:17 |
133 |
4,320.00 |
LSE |
14:25:17 |
145 |
4,320.00 |
LSE |
14:25:17 |
105 |
4,320.00 |
LSE |
14:25:17 |
130 |
4,320.00 |
LSE |
14:25:17 |
215 |
4,320.50 |
CBOE CXE |
14:25:53 |
336 |
4,320.50 |
CBOE CXE |
14:25:53 |
149 |
4,320.00 |
CBOE CXE |
14:26:44 |
153 |
4,320.00 |
Turquoise |
14:26:44 |
145 |
4,320.00 |
LSE |
14:26:44 |
180 |
4,320.00 |
LSE |
14:26:44 |
145 |
4,320.50 |
LSE |
14:26:44 |
854 |
4,320.50 |
LSE |
14:26:44 |
176 |
4,320.50 |
LSE |
14:26:44 |
133 |
4,320.50 |
LSE |
14:26:44 |
78 |
4,320.50 |
LSE |
14:26:44 |
254 |
4,320.50 |
LSE |
14:26:44 |
15 |
4,320.00 |
LSE |
14:26:44 |
611 |
4,319.50 |
CBOE BXE |
14:26:46 |
80 |
4,319.50 |
LSE |
14:27:34 |
73 |
4,319.50 |
CBOE BXE |
14:27:34 |
42 |
4,319.50 |
Turquoise |
14:27:34 |
63 |
4,319.50 |
Turquoise |
14:27:34 |
441 |
4,319.50 |
LSE |
14:27:34 |
129 |
4,319.00 |
LSE |
14:27:56 |
56 |
4,319.00 |
LSE |
14:27:56 |
145 |
4,319.00 |
CBOE CXE |
14:27:56 |
660 |
4,320.00 |
LSE |
14:28:35 |
642 |
4,320.50 |
LSE |
14:28:38 |
662 |
4,320.00 |
CBOE CXE |
14:29:09 |
145 |
4,322.00 |
LSE |
14:30:03 |
28 |
4,322.00 |
LSE |
14:30:03 |
133 |
4,322.00 |
LSE |
14:30:03 |
359 |
4,322.00 |
LSE |
14:30:03 |
133 |
4,322.00 |
LSE |
14:30:03 |
189 |
4,322.00 |
LSE |
14:30:03 |
138 |
4,322.00 |
LSE |
14:30:03 |
158 |
4,322.00 |
LSE |
14:30:03 |
151 |
4,322.00 |
LSE |
14:30:03 |
8 |
4,322.00 |
LSE |
14:30:05 |
188 |
4,323.00 |
LSE |
14:30:23 |
1 |
4,323.00 |
CBOE BXE |
14:30:23 |
56 |
4,323.00 |
CBOE BXE |
14:30:23 |
439 |
4,322.50 |
LSE |
14:30:28 |
405 |
4,322.50 |
CBOE BXE |
14:30:28 |
215 |
4,322.50 |
CBOE CXE |
14:30:32 |
81 |
4,322.50 |
CBOE CXE |
14:30:32 |
262 |
4,321.50 |
LSE |
14:30:45 |
71 |
4,321.50 |
CBOE BXE |
14:30:45 |
331 |
4,320.00 |
LSE |
14:30:58 |
89 |
4,320.00 |
LSE |
14:30:58 |
312 |
4,319.00 |
LSE |
14:31:18 |
145 |
4,319.00 |
LSE |
14:31:22 |
133 |
4,319.00 |
LSE |
14:31:22 |
67 |
4,319.00 |
LSE |
14:31:22 |
92 |
4,319.00 |
LSE |
14:31:22 |
258 |
4,319.00 |
LSE |
14:31:22 |
351 |
4,318.50 |
CBOE CXE |
14:31:26 |
169 |
4,318.50 |
CBOE BXE |
14:31:26 |
130 |
4,318.50 |
Turquoise |
14:31:26 |
178 |
4,318.50 |
Turquoise |
14:31:26 |
133 |
4,318.50 |
LSE |
14:31:26 |
145 |
4,318.50 |
LSE |
14:31:26 |
55 |
4,318.50 |
LSE |
14:31:26 |
215 |
4,318.00 |
CBOE CXE |
14:31:41 |
185 |
4,318.00 |
CBOE CXE |
14:31:41 |
642 |
4,318.50 |
LSE |
14:31:53 |
508 |
4,319.00 |
LSE |
14:31:59 |
302 |
4,318.50 |
CBOE CXE |
14:32:00 |
156 |
4,317.50 |
CBOE BXE |
14:32:06 |
210 |
4,317.00 |
Turquoise |
14:32:18 |
291 |
4,317.00 |
LSE |
14:32:18 |
80 |
4,317.00 |
LSE |
14:32:18 |
36 |
4,317.00 |
LSE |
14:32:18 |
250 |
4,317.00 |
LSE |
14:32:36 |
1 |
4,317.00 |
LSE |
14:32:36 |
133 |
4,317.00 |
LSE |
14:32:36 |
145 |
4,317.00 |
LSE |
14:32:36 |
38 |
4,317.00 |
LSE |
14:32:54 |
133 |
4,317.00 |
LSE |
14:32:54 |
145 |
4,317.00 |
LSE |
14:32:54 |
92 |
4,317.00 |
LSE |
14:32:54 |
133 |
4,316.50 |
LSE |
14:32:54 |
171 |
4,316.50 |
LSE |
14:32:54 |
574 |
4,316.50 |
LSE |
14:33:05 |
152 |
4,316.00 |
CBOE CXE |
14:33:09 |
58 |
4,318.00 |
CBOE CXE |
14:33:34 |
55 |
4,318.00 |
CBOE CXE |
14:33:34 |
215 |
4,318.00 |
CBOE CXE |
14:33:34 |
215 |
4,318.00 |
CBOE CXE |
14:33:34 |
109 |
4,318.00 |
CBOE CXE |
14:33:34 |
671 |
4,318.00 |
LSE |
14:33:45 |
299 |
4,318.00 |
LSE |
14:33:45 |
283 |
4,318.00 |
LSE |
14:33:45 |
12 |
4,318.00 |
CBOE BXE |
14:33:45 |
260 |
4,319.50 |
LSE |
14:34:09 |
756 |
4,319.50 |
CBOE BXE |
14:34:09 |
145 |
4,319.00 |
LSE |
14:34:09 |
194 |
4,318.50 |
Turquoise |
14:34:10 |
318 |
4,318.50 |
LSE |
14:34:11 |
129 |
4,318.50 |
Turquoise |
14:34:11 |
274 |
4,317.50 |
CBOE CXE |
14:34:13 |
681 |
4,317.50 |
LSE |
14:34:38 |
105 |
4,317.50 |
LSE |
14:34:46 |
145 |
4,317.50 |
LSE |
14:34:46 |
35 |
4,317.50 |
LSE |
14:34:46 |
152 |
4,317.50 |
LSE |
14:34:47 |
145 |
4,318.50 |
LSE |
14:35:03 |
133 |
4,318.50 |
LSE |
14:35:03 |
212 |
4,318.50 |
LSE |
14:35:03 |
20 |
4,318.50 |
LSE |
14:35:03 |
113 |
4,318.50 |
LSE |
14:35:06 |
145 |
4,318.50 |
LSE |
14:35:06 |
184 |
4,318.50 |
LSE |
14:35:06 |
31 |
4,318.50 |
LSE |
14:35:06 |
45 |
4,318.50 |
LSE |
14:35:06 |
152 |
4,319.00 |
CBOE CXE |
14:35:13 |
519 |
4,319.00 |
CBOE CXE |
14:35:15 |
376 |
4,321.00 |
LSE |
14:35:51 |
483 |
4,321.00 |
LSE |
14:35:51 |
338 |
4,321.00 |
LSE |
14:35:51 |
52 |
4,322.00 |
CBOE CXE |
14:36:23 |
297 |
4,323.00 |
LSE |
14:36:24 |
133 |
4,323.00 |
LSE |
14:36:24 |
63 |
4,323.00 |
LSE |
14:36:24 |
687 |
4,323.00 |
LSE |
14:36:27 |
273 |
4,323.00 |
CBOE BXE |
14:36:27 |
32 |
4,323.00 |
CBOE BXE |
14:36:27 |
423 |
4,323.00 |
CBOE CXE |
14:36:27 |
108 |
4,323.00 |
CBOE BXE |
14:36:27 |
161 |
4,323.00 |
CBOE BXE |
14:36:27 |
116 |
4,323.00 |
CBOE CXE |
14:36:27 |
303 |
4,321.00 |
LSE |
14:36:49 |
320 |
4,321.00 |
LSE |
14:36:49 |
23 |
4,321.00 |
Turquoise |
14:36:59 |
253 |
4,321.00 |
CBOE CXE |
14:36:59 |
366 |
4,321.00 |
Turquoise |
14:36:59 |
146 |
4,321.00 |
CBOE BXE |
14:36:59 |
14 |
4,321.00 |
CBOE CXE |
14:36:59 |
443 |
4,319.50 |
LSE |
14:37:20 |
237 |
4,319.50 |
CBOE CXE |
14:37:20 |
239 |
4,319.00 |
LSE |
14:37:20 |
761 |
4,322.00 |
LSE |
14:38:00 |
234 |
4,321.50 |
Turquoise |
14:38:00 |
256 |
4,321.50 |
CBOE CXE |
14:38:00 |
33 |
4,321.50 |
LSE |
14:38:02 |
145 |
4,321.50 |
LSE |
14:38:02 |
92 |
4,321.50 |
LSE |
14:38:02 |
1 |
4,321.50 |
LSE |
14:38:02 |
134 |
4,321.50 |
LSE |
14:38:02 |
191 |
4,321.50 |
LSE |
14:38:03 |
73 |
4,322.50 |
LSE |
14:38:59 |
241 |
4,322.50 |
LSE |
14:38:59 |
92 |
4,322.50 |
LSE |
14:38:59 |
133 |
4,322.50 |
LSE |
14:38:59 |
236 |
4,322.50 |
LSE |
14:38:59 |
43 |
4,322.50 |
LSE |
14:38:59 |
210 |
4,322.50 |
LSE |
14:38:59 |
145 |
4,322.50 |
LSE |
14:38:59 |
133 |
4,322.50 |
LSE |
14:38:59 |
92 |
4,322.50 |
LSE |
14:38:59 |
38 |
4,322.50 |
LSE |
14:38:59 |
158 |
4,322.50 |
LSE |
14:38:59 |
149 |
4,323.00 |
CBOE CXE |
14:39:21 |
25 |
4,323.00 |
CBOE CXE |
14:39:22 |
66 |
4,323.00 |
CBOE CXE |
14:39:24 |
349 |
4,323.00 |
CBOE CXE |
14:39:24 |
169 |
4,323.00 |
CBOE CXE |
14:39:24 |
145 |
4,323.00 |
LSE |
14:39:32 |
133 |
4,323.00 |
LSE |
14:39:32 |
425 |
4,323.00 |
LSE |
14:39:32 |
35 |
4,323.50 |
LSE |
14:39:44 |
277 |
4,323.50 |
LSE |
14:39:44 |
86 |
4,323.50 |
LSE |
14:39:44 |
118 |
4,323.50 |
LSE |
14:39:44 |
159 |
4,323.50 |
LSE |
14:39:44 |
120 |
4,324.50 |
LSE |
14:40:01 |
353 |
4,325.00 |
LSE |
14:40:15 |
264 |
4,325.00 |
LSE |
14:40:15 |
133 |
4,325.00 |
LSE |
14:40:25 |
145 |
4,325.00 |
LSE |
14:40:25 |
61 |
4,325.00 |
LSE |
14:40:25 |
116 |
4,324.50 |
LSE |
14:40:34 |
373 |
4,324.50 |
CBOE BXE |
14:40:34 |
307 |
4,324.50 |
CBOE BXE |
14:40:34 |
271 |
4,324.50 |
CBOE BXE |
14:40:34 |
262 |
4,324.00 |
LSE |
14:40:42 |
215 |
4,323.50 |
CBOE CXE |
14:40:42 |
160 |
4,323.50 |
CBOE CXE |
14:40:42 |
254 |
4,323.50 |
CBOE CXE |
14:40:42 |
16 |
4,322.00 |
Turquoise |
14:40:56 |
138 |
4,322.00 |
CBOE BXE |
14:40:56 |
110 |
4,322.00 |
Turquoise |
14:40:56 |
104 |
4,322.00 |
Turquoise |
14:40:56 |
552 |
4,322.50 |
LSE |
14:41:11 |
5 |
4,322.50 |
LSE |
14:41:31 |
2 |
4,322.50 |
Turquoise |
14:41:31 |
247 |
4,322.50 |
Turquoise |
14:41:31 |
646 |
4,322.50 |
LSE |
14:41:31 |
48 |
4,323.00 |
LSE |
14:42:00 |
145 |
4,323.00 |
LSE |
14:42:00 |
100 |
4,323.00 |
LSE |
14:42:00 |
133 |
4,323.00 |
LSE |
14:42:00 |
110 |
4,323.00 |
LSE |
14:42:00 |
1 |
4,323.00 |
LSE |
14:42:00 |
130 |
4,323.00 |
LSE |
14:42:00 |
29 |
4,323.00 |
LSE |
14:42:07 |
110 |
4,323.00 |
LSE |
14:42:07 |
230 |
4,323.00 |
LSE |
14:42:07 |
215 |
4,323.50 |
CBOE CXE |
14:42:25 |
345 |
4,323.50 |
CBOE CXE |
14:42:26 |
185 |
4,323.50 |
CBOE CXE |
14:42:26 |
179 |
4,323.00 |
LSE |
14:42:43 |
238 |
4,323.00 |
LSE |
14:42:43 |
40 |
4,323.50 |
CBOE BXE |
14:43:06 |
40 |
4,323.50 |
CBOE BXE |
14:43:06 |
91 |
4,323.50 |
CBOE BXE |
14:43:06 |
99 |
4,323.50 |
CBOE BXE |
14:43:06 |
307 |
4,323.50 |
CBOE BXE |
14:43:06 |
194 |
4,323.00 |
LSE |
14:43:09 |
658 |
4,323.00 |
LSE |
14:43:09 |
361 |
4,323.00 |
LSE |
14:43:09 |
8 |
4,323.00 |
LSE |
14:43:09 |
192 |
4,322.50 |
Turquoise |
14:43:13 |
220 |
4,322.50 |
CBOE CXE |
14:43:13 |
7 |
4,322.50 |
CBOE CXE |
14:43:13 |
303 |
4,321.50 |
LSE |
14:43:46 |
102 |
4,321.50 |
LSE |
14:43:46 |
190 |
4,321.50 |
LSE |
14:43:46 |
58 |
4,321.50 |
LSE |
14:43:46 |
123 |
4,322.00 |
LSE |
14:43:50 |
145 |
4,322.00 |
LSE |
14:43:50 |
335 |
4,322.00 |
LSE |
14:43:50 |
38 |
4,322.00 |
LSE |
14:43:50 |
220 |
4,321.00 |
LSE |
14:44:10 |
241 |
4,321.00 |
CBOE CXE |
14:44:10 |
143 |
4,321.00 |
CBOE BXE |
14:44:10 |
221 |
4,320.50 |
LSE |
14:44:17 |
130 |
4,320.00 |
Turquoise |
14:44:17 |
133 |
4,319.50 |
LSE |
14:44:42 |
145 |
4,319.50 |
LSE |
14:44:42 |
133 |
4,319.50 |
LSE |
14:44:42 |
145 |
4,319.50 |
LSE |
14:44:42 |
82 |
4,319.50 |
LSE |
14:44:42 |
234 |
4,319.00 |
LSE |
14:44:45 |
14 |
4,319.00 |
CBOE CXE |
14:44:45 |
121 |
4,319.00 |
CBOE BXE |
14:44:45 |
407 |
4,319.00 |
CBOE CXE |
14:44:45 |
133 |
4,320.00 |
LSE |
14:45:23 |
145 |
4,320.00 |
LSE |
14:45:23 |
38 |
4,320.00 |
LSE |
14:45:23 |
19 |
4,320.00 |
LSE |
14:45:23 |
217 |
4,320.00 |
LSE |
14:45:23 |
3 |
4,320.00 |
LSE |
14:45:28 |
47 |
4,319.00 |
LSE |
14:45:33 |
50 |
4,319.00 |
LSE |
14:45:33 |
150 |
4,319.00 |
LSE |
14:45:33 |
296 |
4,319.00 |
LSE |
14:45:33 |
30 |
4,321.50 |
CBOE CXE |
14:46:06 |
18 |
4,321.50 |
LSE |
14:46:10 |
10 |
4,321.50 |
CBOE CXE |
14:46:10 |
664 |
4,321.50 |
LSE |
14:46:10 |
52 |
4,321.50 |
CBOE CXE |
14:46:10 |
570 |
4,321.50 |
CBOE CXE |
14:46:10 |
655 |
4,321.00 |
LSE |
14:46:35 |
36 |
4,321.00 |
LSE |
14:46:36 |
199 |
4,321.00 |
LSE |
14:46:36 |
14 |
4,321.00 |
CBOE BXE |
14:46:36 |
60 |
4,321.00 |
LSE |
14:46:36 |
574 |
4,321.00 |
CBOE BXE |
14:46:40 |
179 |
4,323.50 |
LSE |
14:47:05 |
146 |
4,323.50 |
LSE |
14:47:05 |
287 |
4,323.50 |
LSE |
14:47:05 |
99 |
4,324.00 |
CBOE CXE |
14:47:19 |
568 |
4,324.00 |
CBOE CXE |
14:47:25 |
127 |
4,324.50 |
LSE |
14:47:36 |
28 |
4,324.50 |
LSE |
14:47:39 |
133 |
4,324.50 |
LSE |
14:47:39 |
226 |
4,324.50 |
LSE |
14:47:39 |
173 |
4,324.50 |
LSE |
14:47:39 |
205 |
4,324.50 |
CBOE CXE |
14:47:57 |
114 |
4,324.50 |
LSE |
14:47:57 |
491 |
4,324.50 |
LSE |
14:47:57 |
423 |
4,324.00 |
Turquoise |
14:47:57 |
222 |
4,324.00 |
LSE |
14:48:03 |
222 |
4,324.50 |
LSE |
14:48:36 |
145 |
4,324.50 |
LSE |
14:48:36 |
372 |
4,324.50 |
LSE |
14:48:37 |
190 |
4,323.50 |
LSE |
14:48:50 |
223 |
4,323.50 |
CBOE CXE |
14:48:50 |
41 |
4,323.50 |
LSE |
14:48:50 |
127 |
4,323.50 |
CBOE BXE |
14:49:16 |
59 |
4,323.50 |
CBOE BXE |
14:49:16 |
399 |
4,323.50 |
LSE |
14:49:22 |
374 |
4,323.50 |
CBOE BXE |
14:49:22 |
255 |
4,323.50 |
LSE |
14:49:22 |
660 |
4,323.50 |
LSE |
14:49:22 |
220 |
4,323.00 |
CBOE CXE |
14:49:23 |
75 |
4,324.00 |
LSE |
14:50:18 |
15 |
4,324.00 |
LSE |
14:50:18 |
342 |
4,324.00 |
LSE |
14:50:18 |
220 |
4,324.50 |
LSE |
14:50:30 |
466 |
4,324.50 |
LSE |
14:51:04 |
167 |
4,324.50 |
LSE |
14:51:04 |
215 |
4,324.50 |
CBOE CXE |
14:51:04 |
94 |
4,324.50 |
LSE |
14:51:04 |
51 |
4,324.50 |
LSE |
14:51:04 |
124 |
4,324.50 |
LSE |
14:51:04 |
167 |
4,324.50 |
LSE |
14:51:04 |
215 |
4,324.50 |
CBOE CXE |
14:51:04 |
200 |
4,324.50 |
CBOE CXE |
14:51:04 |
100 |
4,324.50 |
CBOE CXE |
14:51:04 |
135 |
4,324.50 |
CBOE CXE |
14:51:04 |
145 |
4,323.50 |
LSE |
14:51:09 |
685 |
4,323.00 |
LSE |
14:51:27 |
639 |
4,323.00 |
LSE |
14:51:33 |
599 |
4,323.00 |
CBOE BXE |
14:51:51 |
236 |
4,323.00 |
LSE |
14:51:51 |
19 |
4,323.00 |
CBOE BXE |
14:51:51 |
41 |
4,323.00 |
Turquoise |
14:51:56 |
65 |
4,323.00 |
Turquoise |
14:51:56 |
72 |
4,323.00 |
Turquoise |
14:51:56 |
130 |
4,323.00 |
Turquoise |
14:51:56 |
678 |
4,324.00 |
LSE |
14:52:54 |
33 |
4,324.00 |
LSE |
14:52:54 |
257 |
4,324.00 |
CBOE CXE |
14:52:54 |
710 |
4,324.00 |
LSE |
14:52:54 |
433 |
4,324.00 |
CBOE CXE |
14:53:06 |
167 |
4,324.00 |
LSE |
14:53:13 |
145 |
4,324.00 |
LSE |
14:53:13 |
256 |
4,324.00 |
LSE |
14:53:29 |
167 |
4,324.00 |
LSE |
14:53:29 |
145 |
4,324.00 |
LSE |
14:53:29 |
58 |
4,324.00 |
LSE |
14:53:29 |
420 |
4,323.50 |
CBOE CXE |
14:53:34 |
230 |
4,323.50 |
LSE |
14:53:34 |
100 |
4,324.00 |
Turquoise |
14:53:58 |
41 |
4,324.00 |
Turquoise |
14:53:58 |
100 |
4,324.00 |
Turquoise |
14:53:58 |
75 |
4,324.00 |
Turquoise |
14:53:58 |
41 |
4,324.00 |
Turquoise |
14:53:58 |
100 |
4,324.00 |
Turquoise |
14:53:58 |
41 |
4,324.00 |
Turquoise |
14:53:58 |
50 |
4,324.00 |
Turquoise |
14:53:58 |
124 |
4,324.50 |
Turquoise |
14:55:04 |
706 |
4,324.50 |
CBOE BXE |
14:55:04 |
554 |
4,324.50 |
LSE |
14:55:04 |
398 |
4,324.50 |
CBOE CXE |
14:55:04 |
140 |
4,324.50 |
LSE |
14:55:04 |
77 |
4,324.50 |
LSE |
14:55:04 |
283 |
4,324.50 |
CBOE CXE |
14:55:04 |
460 |
4,324.50 |
LSE |
14:55:04 |
240 |
4,324.50 |
LSE |
14:55:04 |
805 |
4,324.50 |
LSE |
14:55:04 |
318 |
4,324.50 |
LSE |
14:55:32 |
160 |
4,324.50 |
LSE |
14:55:32 |
90 |
4,324.50 |
LSE |
14:55:32 |
310 |
4,324.50 |
LSE |
14:55:43 |
259 |
4,324.50 |
LSE |
14:56:00 |
218 |
4,324.50 |
LSE |
14:56:00 |
137 |
4,324.00 |
Turquoise |
14:56:10 |
203 |
4,323.50 |
CBOE CXE |
14:56:17 |
223 |
4,323.50 |
LSE |
14:56:24 |
145 |
4,323.50 |
LSE |
14:56:24 |
167 |
4,323.50 |
LSE |
14:56:24 |
61 |
4,323.50 |
LSE |
14:56:24 |
123 |
4,324.00 |
Turquoise |
14:57:23 |
644 |
4,324.00 |
LSE |
14:57:23 |
640 |
4,324.00 |
CBOE CXE |
14:57:23 |
215 |
4,324.00 |
CBOE BXE |
14:57:23 |
55 |
4,324.00 |
CBOE BXE |
14:57:23 |
296 |
4,324.00 |
CBOE BXE |
14:57:23 |
156 |
4,324.50 |
LSE |
14:57:23 |
197 |
4,324.50 |
LSE |
14:57:23 |
569 |
4,324.50 |
LSE |
14:57:23 |
167 |
4,325.50 |
LSE |
14:57:52 |
145 |
4,325.50 |
LSE |
14:57:52 |
155 |
4,325.50 |
LSE |
14:57:52 |
142 |
4,325.50 |
LSE |
14:57:52 |
219 |
4,325.50 |
LSE |
14:58:07 |
311 |
4,325.50 |
LSE |
14:58:18 |
539 |
4,325.00 |
LSE |
14:58:36 |
542 |
4,325.00 |
CBOE CXE |
14:58:38 |
138 |
4,324.50 |
LSE |
14:58:50 |
125 |
4,324.50 |
CBOE BXE |
14:58:50 |
35 |
4,325.00 |
CBOE CXE |
14:59:06 |
145 |
4,325.00 |
LSE |
14:59:13 |
167 |
4,325.00 |
LSE |
14:59:13 |
287 |
4,325.00 |
LSE |
14:59:18 |
167 |
4,325.00 |
LSE |
14:59:19 |
145 |
4,325.00 |
LSE |
14:59:19 |
217 |
4,325.00 |
LSE |
14:59:19 |
148 |
4,325.00 |
LSE |
14:59:22 |
263 |
4,324.50 |
CBOE CXE |
14:59:28 |
257 |
4,325.50 |
LSE |
15:00:08 |
243 |
4,325.50 |
LSE |
15:00:08 |
179 |
4,325.50 |
LSE |
15:00:08 |
489 |
4,325.50 |
LSE |
15:00:18 |
175 |
4,326.00 |
LSE |
15:00:25 |
593 |
4,325.50 |
CBOE BXE |
15:00:26 |
215 |
4,325.00 |
CBOE CXE |
15:00:35 |
200 |
4,325.00 |
CBOE CXE |
15:00:35 |
215 |
4,325.00 |
CBOE CXE |
15:00:35 |
86 |
4,325.00 |
CBOE CXE |
15:00:35 |
145 |
4,325.00 |
LSE |
15:00:47 |
167 |
4,325.00 |
LSE |
15:00:47 |
167 |
4,325.50 |
LSE |
15:01:01 |
145 |
4,325.50 |
LSE |
15:01:01 |
224 |
4,325.50 |
LSE |
15:01:01 |
131 |
4,325.50 |
LSE |
15:01:01 |
167 |
4,325.50 |
LSE |
15:01:12 |
145 |
4,325.50 |
LSE |
15:01:12 |
211 |
4,325.50 |
LSE |
15:01:12 |
1 |
4,325.50 |
LSE |
15:01:12 |
486 |
4,325.50 |
LSE |
15:01:30 |
28 |
4,325.00 |
CBOE BXE |
15:01:41 |
536 |
4,325.00 |
Turquoise |
15:01:42 |
86 |
4,325.00 |
LSE |
15:01:42 |
264 |
4,325.00 |
CBOE CXE |
15:01:42 |
179 |
4,325.00 |
LSE |
15:01:42 |
89 |
4,325.00 |
CBOE BXE |
15:01:42 |
365 |
4,324.50 |
LSE |
15:01:55 |
238 |
4,324.50 |
CBOE CXE |
15:02:25 |
507 |
4,324.50 |
LSE |
15:02:25 |
50 |
4,325.00 |
LSE |
15:02:35 |
12 |
4,325.00 |
LSE |
15:02:35 |
69 |
4,325.00 |
LSE |
15:02:35 |
207 |
4,325.00 |
LSE |
15:02:35 |
327 |
4,325.00 |
LSE |
15:02:35 |
145 |
4,325.00 |
LSE |
15:02:35 |
67 |
4,325.00 |
LSE |
15:02:35 |
215 |
4,325.00 |
CBOE CXE |
15:02:37 |
100 |
4,325.00 |
CBOE CXE |
15:02:37 |
73 |
4,325.00 |
CBOE CXE |
15:02:37 |
60 |
4,325.00 |
CBOE CXE |
15:02:37 |
55 |
4,325.00 |
CBOE CXE |
15:02:37 |
46 |
4,325.00 |
CBOE CXE |
15:02:37 |
581 |
4,324.50 |
CBOE BXE |
15:02:52 |
232 |
4,324.50 |
LSE |
15:03:01 |
3 |
4,325.00 |
LSE |
15:03:23 |
205 |
4,325.00 |
LSE |
15:03:24 |
676 |
4,325.00 |
LSE |
15:03:24 |
569 |
4,325.00 |
LSE |
15:03:24 |
139 |
4,325.00 |
CBOE BXE |
15:03:30 |
215 |
4,328.50 |
CBOE CXE |
15:04:55 |
11 |
4,328.50 |
CBOE CXE |
15:04:55 |
825 |
4,328.50 |
CBOE CXE |
15:04:55 |
1,344 |
4,328.50 |
LSE |
15:04:55 |
167 |
4,328.50 |
LSE |
15:04:55 |
145 |
4,328.50 |
LSE |
15:04:55 |
103 |
4,328.50 |
LSE |
15:04:55 |
600 |
4,328.50 |
LSE |
15:04:57 |
44 |
4,328.50 |
LSE |
15:04:57 |
198 |
4,328.50 |
LSE |
15:04:57 |
171 |
4,328.50 |
LSE |
15:05:05 |
167 |
4,328.50 |
LSE |
15:05:05 |
93 |
4,328.50 |
LSE |
15:05:05 |
580 |
4,328.50 |
Turquoise |
15:05:12 |
566 |
4,328.50 |
CBOE BXE |
15:05:25 |
235 |
4,328.00 |
LSE |
15:05:30 |
233 |
4,328.00 |
LSE |
15:05:30 |
261 |
4,328.00 |
CBOE CXE |
15:05:30 |
684 |
4,328.50 |
LSE |
15:05:51 |
558 |
4,328.50 |
LSE |
15:06:08 |
98 |
4,329.00 |
LSE |
15:06:35 |
562 |
4,329.00 |
LSE |
15:06:36 |
215 |
4,329.00 |
CBOE CXE |
15:06:36 |
215 |
4,329.00 |
CBOE CXE |
15:06:36 |
551 |
4,329.00 |
LSE |
15:06:48 |
167 |
4,329.50 |
LSE |
15:07:15 |
145 |
4,329.50 |
LSE |
15:07:15 |
196 |
4,329.50 |
LSE |
15:07:15 |
32 |
4,329.50 |
LSE |
15:07:15 |
215 |
4,329.50 |
CBOE CXE |
15:07:37 |
383 |
4,329.50 |
CBOE CXE |
15:07:44 |
543 |
4,329.50 |
LSE |
15:07:46 |
167 |
4,329.50 |
LSE |
15:07:46 |
145 |
4,329.50 |
LSE |
15:07:46 |
214 |
4,329.50 |
LSE |
15:07:46 |
34 |
4,329.00 |
CBOE BXE |
15:08:06 |
80 |
4,329.00 |
LSE |
15:08:06 |
29 |
4,329.00 |
LSE |
15:08:06 |
86 |
4,329.00 |
CBOE BXE |
15:08:06 |
12 |
4,329.00 |
CBOE BXE |
15:08:06 |
392 |
4,329.00 |
CBOE BXE |
15:08:06 |
80 |
4,329.00 |
CBOE BXE |
15:08:06 |
441 |
4,329.50 |
LSE |
15:08:40 |
246 |
4,329.50 |
LSE |
15:08:40 |
2 |
4,329.50 |
LSE |
15:08:40 |
701 |
4,329.50 |
LSE |
15:08:56 |
217 |
4,329.50 |
CBOE CXE |
15:09:02 |
175 |
4,329.50 |
CBOE CXE |
15:09:02 |
178 |
4,329.50 |
CBOE CXE |
15:09:03 |
493 |
4,329.50 |
LSE |
15:09:05 |
221 |
4,329.00 |
CBOE CXE |
15:09:23 |
278 |
4,329.00 |
LSE |
15:09:23 |
129 |
4,329.00 |
CBOE BXE |
15:09:23 |
277 |
4,328.00 |
LSE |
15:09:37 |
394 |
4,328.00 |
Turquoise |
15:09:37 |
793 |
4,329.50 |
LSE |
15:10:48 |
1,000 |
4,329.50 |
LSE |
15:10:48 |
103 |
4,329.50 |
LSE |
15:10:48 |
66 |
4,329.50 |
LSE |
15:10:48 |
40 |
4,329.50 |
CBOE BXE |
15:11:00 |
100 |
4,329.50 |
CBOE BXE |
15:11:00 |
96 |
4,329.50 |
CBOE BXE |
15:11:00 |
1 |
4,329.50 |
CBOE BXE |
15:11:00 |
358 |
4,329.50 |
CBOE BXE |
15:11:00 |
680 |
4,329.00 |
CBOE CXE |
15:11:41 |
229 |
4,329.00 |
LSE |
15:11:41 |
130 |
4,329.00 |
CBOE BXE |
15:11:41 |
697 |
4,329.00 |
LSE |
15:11:41 |
796 |
4,329.50 |
LSE |
15:12:09 |
185 |
4,329.50 |
LSE |
15:12:09 |
490 |
4,329.50 |
LSE |
15:12:09 |
152 |
4,329.50 |
CBOE CXE |
15:12:14 |
506 |
4,329.50 |
CBOE CXE |
15:12:19 |
470 |
4,329.50 |
LSE |
15:12:47 |
152 |
4,329.50 |
LSE |
15:12:51 |
311 |
4,329.50 |
LSE |
15:12:51 |
41 |
4,329.50 |
Turquoise |
15:13:00 |
41 |
4,329.50 |
Turquoise |
15:13:00 |
152 |
4,329.50 |
Turquoise |
15:13:03 |
575 |
4,329.50 |
LSE |
15:13:18 |
363 |
4,329.50 |
Turquoise |
15:13:29 |
331 |
4,329.00 |
LSE |
15:13:34 |
21 |
4,329.00 |
CBOE CXE |
15:13:34 |
39 |
4,329.00 |
CBOE BXE |
15:13:34 |
91 |
4,329.00 |
CBOE BXE |
15:13:34 |
215 |
4,329.00 |
CBOE CXE |
15:13:43 |
131 |
4,329.00 |
CBOE CXE |
15:13:43 |
103 |
4,329.00 |
CBOE CXE |
15:13:43 |
301 |
4,329.50 |
LSE |
15:14:00 |
45 |
4,329.00 |
CBOE BXE |
15:14:04 |
323 |
4,330.00 |
LSE |
15:14:16 |
81 |
4,330.00 |
LSE |
15:14:16 |
52 |
4,330.00 |
LSE |
15:14:16 |
113 |
4,330.00 |
LSE |
15:14:16 |
509 |
4,331.00 |
LSE |
15:15:00 |
635 |
4,331.00 |
LSE |
15:15:00 |
215 |
4,331.00 |
CBOE CXE |
15:15:00 |
40 |
4,331.00 |
CBOE BXE |
15:15:00 |
215 |
4,331.00 |
CBOE CXE |
15:15:00 |
51 |
4,331.00 |
CBOE CXE |
15:15:00 |
40 |
4,331.00 |
CBOE BXE |
15:15:00 |
40 |
4,331.00 |
CBOE BXE |
15:15:00 |
209 |
4,331.00 |
CBOE CXE |
15:15:00 |
40 |
4,331.00 |
CBOE BXE |
15:15:00 |
191 |
4,331.00 |
CBOE BXE |
15:15:00 |
40 |
4,331.00 |
CBOE BXE |
15:15:00 |
40 |
4,331.00 |
CBOE BXE |
15:15:00 |
40 |
4,331.00 |
CBOE BXE |
15:15:00 |
101 |
4,331.00 |
CBOE BXE |
15:15:00 |
344 |
4,330.00 |
LSE |
15:15:10 |
46 |
4,330.00 |
LSE |
15:15:10 |
511 |
4,330.00 |
LSE |
15:15:27 |
109 |
4,330.00 |
CBOE BXE |
15:15:27 |
83 |
4,330.00 |
LSE |
15:15:27 |
72 |
4,330.50 |
LSE |
15:16:02 |
261 |
4,330.50 |
LSE |
15:16:02 |
229 |
4,330.50 |
LSE |
15:16:02 |
138 |
4,330.50 |
LSE |
15:16:02 |
84 |
4,330.50 |
LSE |
15:16:02 |
261 |
4,330.00 |
LSE |
15:16:13 |
90 |
4,330.00 |
LSE |
15:16:13 |
71 |
4,330.00 |
LSE |
15:16:13 |
122 |
4,330.00 |
LSE |
15:16:13 |
114 |
4,330.00 |
LSE |
15:16:13 |
157 |
4,330.00 |
CBOE CXE |
15:16:15 |
85 |
4,330.00 |
CBOE CXE |
15:16:15 |
71 |
4,330.00 |
CBOE CXE |
15:16:15 |
120 |
4,330.00 |
CBOE CXE |
15:16:15 |
23 |
4,330.00 |
CBOE CXE |
15:16:15 |
86 |
4,330.50 |
LSE |
15:16:51 |
507 |
4,330.50 |
LSE |
15:16:51 |
514 |
4,331.00 |
LSE |
15:17:16 |
76 |
4,330.50 |
LSE |
15:17:16 |
582 |
4,330.50 |
CBOE CXE |
15:17:16 |
43 |
4,330.50 |
Turquoise |
15:17:21 |
100 |
4,330.50 |
Turquoise |
15:17:21 |
108 |
4,330.50 |
Turquoise |
15:17:21 |
87 |
4,330.50 |
Turquoise |
15:17:21 |
117 |
4,330.50 |
Turquoise |
15:17:21 |
57 |
4,330.50 |
Turquoise |
15:17:21 |
138 |
4,330.50 |
LSE |
15:17:26 |
170 |
4,330.50 |
LSE |
15:17:26 |
56 |
4,330.50 |
CBOE BXE |
15:17:37 |
128 |
4,330.50 |
CBOE BXE |
15:17:37 |
160 |
4,330.50 |
CBOE BXE |
15:17:37 |
220 |
4,330.50 |
CBOE BXE |
15:17:37 |
261 |
4,330.50 |
LSE |
15:17:40 |
214 |
4,330.50 |
LSE |
15:17:40 |
261 |
4,330.50 |
LSE |
15:17:44 |
166 |
4,330.50 |
LSE |
15:17:44 |
65 |
4,330.50 |
CBOE CXE |
15:18:26 |
122 |
4,330.50 |
CBOE CXE |
15:18:26 |
69 |
4,330.50 |
CBOE CXE |
15:18:26 |
215 |
4,330.50 |
CBOE CXE |
15:18:26 |
97 |
4,330.50 |
CBOE CXE |
15:18:26 |
12 |
4,330.50 |
CBOE CXE |
15:18:26 |
261 |
4,330.50 |
LSE |
15:18:26 |
286 |
4,330.50 |
LSE |
15:18:26 |
49 |
4,330.50 |
LSE |
15:18:26 |
692 |
4,330.50 |
LSE |
15:18:32 |
286 |
4,330.50 |
LSE |
15:18:55 |
237 |
4,330.50 |
LSE |
15:18:55 |
653 |
4,331.00 |
LSE |
15:19:35 |
525 |
4,331.00 |
LSE |
15:19:47 |
273 |
4,331.00 |
LSE |
15:19:57 |
161 |
4,331.00 |
CBOE CXE |
15:19:58 |
133 |
4,331.00 |
CBOE BXE |
15:19:58 |
427 |
4,331.00 |
CBOE CXE |
15:19:58 |
234 |
4,331.00 |
CBOE BXE |
15:19:58 |
173 |
4,331.00 |
CBOE BXE |
15:19:58 |
103 |
4,331.00 |
CBOE CXE |
15:19:58 |
591 |
4,331.00 |
LSE |
15:20:30 |
40 |
4,331.00 |
LSE |
15:20:30 |
261 |
4,331.00 |
LSE |
15:20:30 |
286 |
4,331.00 |
LSE |
15:20:30 |
10 |
4,331.00 |
LSE |
15:20:30 |
150 |
4,330.50 |
Turquoise |
15:20:55 |
114 |
4,330.50 |
Turquoise |
15:20:55 |
114 |
4,330.50 |
Turquoise |
15:20:55 |
98 |
4,330.50 |
Turquoise |
15:20:55 |
56 |
4,330.50 |
Turquoise |
15:20:55 |
72 |
4,330.50 |
LSE |
15:21:03 |
76 |
4,330.50 |
LSE |
15:21:03 |
123 |
4,330.50 |
LSE |
15:21:03 |
163 |
4,330.50 |
LSE |
15:21:04 |
261 |
4,330.50 |
LSE |
15:21:04 |
2 |
4,330.50 |
LSE |
15:21:04 |
120 |
4,330.50 |
CBOE CXE |
15:21:20 |
142 |
4,330.50 |
LSE |
15:21:48 |
540 |
4,330.50 |
CBOE CXE |
15:21:48 |
568 |
4,330.50 |
LSE |
15:21:48 |
327 |
4,330.50 |
LSE |
15:21:48 |
58 |
4,330.50 |
LSE |
15:21:48 |
90 |
4,330.50 |
LSE |
15:22:01 |
244 |
4,330.50 |
LSE |
15:22:01 |
116 |
4,330.50 |
CBOE BXE |
15:22:11 |
1 |
4,330.50 |
CBOE BXE |
15:22:11 |
214 |
4,330.50 |
CBOE BXE |
15:22:11 |
214 |
4,330.50 |
CBOE BXE |
15:22:11 |
61 |
4,330.50 |
CBOE BXE |
15:22:15 |
269 |
4,330.00 |
LSE |
15:22:25 |
233 |
4,330.00 |
CBOE CXE |
15:22:25 |
292 |
4,330.00 |
LSE |
15:22:25 |
19 |
4,330.00 |
LSE |
15:22:25 |
327 |
4,330.00 |
LSE |
15:22:46 |
29 |
4,330.00 |
LSE |
15:22:46 |
87 |
4,330.00 |
LSE |
15:22:46 |
20 |
4,330.00 |
CBOE BXE |
15:22:50 |
101 |
4,330.00 |
CBOE BXE |
15:22:50 |
422 |
4,330.50 |
LSE |
15:22:54 |
25 |
4,330.50 |
LSE |
15:22:54 |
724 |
4,331.00 |
LSE |
15:23:41 |
434 |
4,331.00 |
LSE |
15:23:47 |
457 |
4,331.00 |
LSE |
15:24:04 |
215 |
4,331.00 |
CBOE CXE |
15:24:12 |
215 |
4,331.00 |
CBOE CXE |
15:24:12 |
99 |
4,331.00 |
CBOE CXE |
15:24:12 |
276 |
4,331.00 |
LSE |
15:24:15 |
147 |
4,331.00 |
CBOE CXE |
15:24:15 |
296 |
4,331.00 |
LSE |
15:24:44 |
507 |
4,332.50 |
CBOE CXE |
15:24:59 |
171 |
4,332.50 |
CBOE CXE |
15:24:59 |
837 |
4,332.00 |
LSE |
15:25:07 |
56 |
4,332.50 |
CBOE BXE |
15:25:14 |
84 |
4,332.50 |
CBOE BXE |
15:25:14 |
50 |
4,333.00 |
LSE |
15:25:30 |
99 |
4,333.00 |
LSE |
15:25:30 |
11 |
4,333.00 |
CBOE CXE |
15:25:36 |
204 |
4,333.00 |
LSE |
15:26:01 |
2 |
4,333.00 |
Turquoise |
15:26:01 |
3 |
4,333.00 |
Turquoise |
15:26:01 |
279 |
4,333.00 |
LSE |
15:26:01 |
640 |
4,333.00 |
LSE |
15:26:01 |
70 |
4,333.00 |
CBOE CXE |
15:26:01 |
183 |
4,333.00 |
CBOE BXE |
15:26:01 |
132 |
4,333.00 |
CBOE CXE |
15:26:01 |
415 |
4,333.00 |
CBOE BXE |
15:26:01 |
579 |
4,333.00 |
Turquoise |
15:26:01 |
326 |
4,333.00 |
LSE |
15:26:01 |
1 |
4,333.00 |
LSE |
15:26:01 |
330 |
4,333.00 |
LSE |
15:26:01 |
41 |
4,333.00 |
Turquoise |
15:26:01 |
6 |
4,333.00 |
CBOE BXE |
15:26:01 |
29 |
4,333.00 |
Turquoise |
15:26:01 |
342 |
4,331.50 |
LSE |
15:26:27 |
119 |
4,331.50 |
CBOE BXE |
15:26:27 |
355 |
4,331.50 |
LSE |
15:26:27 |
63 |
4,331.50 |
CBOE CXE |
15:26:27 |
167 |
4,331.50 |
CBOE CXE |
15:26:27 |
85 |
4,331.50 |
LSE |
15:27:00 |
93 |
4,331.50 |
LSE |
15:27:00 |
81 |
4,331.50 |
LSE |
15:27:00 |
71 |
4,331.50 |
LSE |
15:27:00 |
19 |
4,331.50 |
LSE |
15:27:00 |
327 |
4,331.50 |
LSE |
15:27:14 |
3 |
4,331.50 |
LSE |
15:27:14 |
65 |
4,331.50 |
LSE |
15:27:22 |
327 |
4,331.50 |
LSE |
15:27:22 |
142 |
4,331.50 |
LSE |
15:27:22 |
96 |
4,331.50 |
CBOE CXE |
15:27:27 |
99 |
4,331.50 |
CBOE CXE |
15:27:27 |
69 |
4,331.50 |
CBOE CXE |
15:27:27 |
66 |
4,331.50 |
CBOE CXE |
15:27:27 |
72 |
4,331.50 |
CBOE CXE |
15:27:27 |
47 |
4,331.50 |
CBOE CXE |
15:27:27 |
56 |
4,331.50 |
CBOE CXE |
15:27:27 |
65 |
4,331.50 |
CBOE CXE |
15:28:03 |
168 |
4,331.50 |
LSE |
15:28:03 |
23 |
4,331.50 |
CBOE CXE |
15:28:03 |
518 |
4,331.50 |
LSE |
15:28:03 |
150 |
4,331.50 |
LSE |
15:28:03 |
28 |
4,331.00 |
Turquoise |
15:28:05 |
129 |
4,331.00 |
CBOE BXE |
15:28:05 |
119 |
4,331.00 |
Turquoise |
15:28:05 |
294 |
4,331.00 |
LSE |
15:28:08 |
327 |
4,331.00 |
LSE |
15:28:08 |
77 |
4,331.00 |
LSE |
15:28:08 |
163 |
4,332.00 |
CBOE CXE |
15:28:37 |
243 |
4,332.00 |
CBOE CXE |
15:28:37 |
2 |
4,332.00 |
CBOE CXE |
15:28:37 |
165 |
4,332.00 |
CBOE CXE |
15:28:37 |
10 |
4,331.00 |
Turquoise |
15:28:49 |
324 |
4,331.00 |
LSE |
15:28:49 |
129 |
4,331.00 |
Turquoise |
15:28:49 |
526 |
4,331.00 |
LSE |
15:28:49 |
66 |
4,331.00 |
LSE |
15:28:49 |
168 |
4,331.00 |
LSE |
15:28:49 |
13 |
4,331.00 |
LSE |
15:29:18 |
70 |
4,331.00 |
LSE |
15:29:18 |
74 |
4,331.00 |
LSE |
15:29:18 |
71 |
4,331.00 |
LSE |
15:29:18 |
127 |
4,331.00 |
LSE |
15:29:18 |
133 |
4,331.00 |
CBOE BXE |
15:29:18 |
76 |
4,331.00 |
CBOE BXE |
15:29:18 |
20 |
4,331.00 |
CBOE BXE |
15:29:18 |
388 |
4,331.00 |
CBOE BXE |
15:29:18 |
218 |
4,331.00 |
LSE |
15:29:41 |
134 |
4,331.00 |
LSE |
15:29:41 |
109 |
4,330.50 |
Turquoise |
15:29:45 |
220 |
4,330.50 |
CBOE CXE |
15:29:45 |
159 |
4,330.50 |
LSE |
15:29:45 |
324 |
4,330.50 |
LSE |
15:29:45 |
204 |
4,330.50 |
LSE |
15:29:45 |
258 |
4,330.50 |
LSE |
15:30:41 |
51 |
4,330.50 |
LSE |
15:30:41 |
85 |
4,330.50 |
LSE |
15:30:41 |
74 |
4,330.50 |
LSE |
15:30:41 |
41 |
4,330.50 |
LSE |
15:30:41 |
24 |
4,330.50 |
LSE |
15:30:41 |
327 |
4,330.50 |
LSE |
15:30:41 |
327 |
4,330.50 |
LSE |
15:30:41 |
18 |
4,330.50 |
LSE |
15:30:41 |
126 |
4,330.50 |
LSE |
15:30:41 |
215 |
4,330.50 |
CBOE CXE |
15:30:41 |
215 |
4,330.50 |
CBOE CXE |
15:30:41 |
296 |
4,330.50 |
CBOE CXE |
15:30:41 |
216 |
4,331.00 |
LSE |
15:30:54 |
49 |
4,331.00 |
LSE |
15:30:54 |
16 |
4,331.00 |
LSE |
15:30:54 |
261 |
4,331.00 |
LSE |
15:30:54 |
28 |
4,331.50 |
CBOE CXE |
15:31:05 |
15 |
4,331.50 |
CBOE CXE |
15:31:05 |
210 |
4,331.50 |
CBOE CXE |
15:31:07 |
14 |
4,331.50 |
LSE |
15:31:14 |
327 |
4,331.50 |
LSE |
15:31:14 |
63 |
4,331.50 |
LSE |
15:31:14 |
67 |
4,331.50 |
LSE |
15:31:14 |
146 |
4,331.50 |
LSE |
15:31:14 |
376 |
4,331.00 |
LSE |
15:31:29 |
191 |
4,330.50 |
LSE |
15:31:36 |
50 |
4,330.50 |
CBOE CXE |
15:31:36 |
224 |
4,330.50 |
CBOE CXE |
15:31:36 |
125 |
4,330.50 |
CBOE BXE |
15:31:51 |
107 |
4,330.50 |
CBOE BXE |
15:31:51 |
110 |
4,330.50 |
CBOE BXE |
15:31:51 |
269 |
4,330.50 |
CBOE BXE |
15:31:51 |
292 |
4,330.50 |
LSE |
15:32:00 |
310 |
4,330.50 |
LSE |
15:32:00 |
82 |
4,330.50 |
LSE |
15:32:19 |
106 |
4,330.50 |
LSE |
15:32:19 |
101 |
4,330.50 |
LSE |
15:32:19 |
86 |
4,330.50 |
LSE |
15:32:19 |
20 |
4,330.50 |
LSE |
15:32:23 |
158 |
4,330.50 |
LSE |
15:32:23 |
92 |
4,330.50 |
LSE |
15:32:45 |
311 |
4,330.50 |
LSE |
15:32:45 |
327 |
4,330.50 |
LSE |
15:32:49 |
235 |
4,330.50 |
LSE |
15:32:49 |
12 |
4,330.00 |
Turquoise |
15:33:00 |
120 |
4,330.00 |
CBOE CXE |
15:33:00 |
19 |
4,330.50 |
CBOE CXE |
15:33:02 |
99 |
4,330.50 |
CBOE CXE |
15:33:02 |
106 |
4,330.50 |
CBOE CXE |
15:33:02 |
108 |
4,330.50 |
CBOE CXE |
15:33:02 |
42 |
4,330.50 |
CBOE CXE |
15:33:02 |
290 |
4,330.50 |
Turquoise |
15:33:08 |
287 |
4,330.50 |
Turquoise |
15:33:09 |
88 |
4,331.00 |
LSE |
15:33:11 |
55 |
4,331.00 |
LSE |
15:33:11 |
57 |
4,331.00 |
LSE |
15:33:11 |
61 |
4,331.00 |
LSE |
15:33:11 |
327 |
4,331.00 |
LSE |
15:33:11 |
48 |
4,331.00 |
LSE |
15:33:11 |
126 |
4,331.00 |
LSE |
15:33:11 |
194 |
4,330.50 |
LSE |
15:33:20 |
358 |
4,330.50 |
LSE |
15:33:50 |
8 |
4,330.50 |
LSE |
15:33:50 |
350 |
4,330.50 |
LSE |
15:33:52 |
41 |
4,331.00 |
CBOE BXE |
15:33:53 |
52 |
4,331.00 |
CBOE BXE |
15:33:53 |
39 |
4,331.00 |
CBOE BXE |
15:33:53 |
47 |
4,331.00 |
CBOE BXE |
15:33:53 |
41 |
4,331.00 |
CBOE BXE |
15:33:53 |
100 |
4,331.00 |
CBOE BXE |
15:33:53 |
41 |
4,331.00 |
CBOE BXE |
15:33:53 |
100 |
4,331.00 |
CBOE BXE |
15:33:53 |
23 |
4,331.00 |
CBOE BXE |
15:33:53 |
784 |
4,331.00 |
CBOE CXE |
15:34:09 |
240 |
4,330.50 |
LSE |
15:34:12 |
98 |
4,330.50 |
LSE |
15:34:21 |
106 |
4,330.50 |
LSE |
15:34:21 |
157 |
4,330.50 |
LSE |
15:34:21 |
785 |
4,330.50 |
LSE |
15:34:35 |
15 |
4,330.50 |
LSE |
15:34:35 |
208 |
4,331.50 |
LSE |
15:34:50 |
174 |
4,331.50 |
LSE |
15:34:50 |
207 |
4,332.00 |
LSE |
15:35:27 |
316 |
4,332.50 |
LSE |
15:35:27 |
94 |
4,332.50 |
LSE |
15:35:27 |
262 |
4,332.50 |
LSE |
15:35:27 |
111 |
4,332.50 |
LSE |
15:35:27 |
45 |
4,332.50 |
LSE |
15:35:27 |
490 |
4,332.50 |
LSE |
15:35:27 |
68 |
4,332.00 |
CBOE CXE |
15:35:35 |
47 |
4,332.00 |
CBOE CXE |
15:35:35 |
502 |
4,332.00 |
CBOE CXE |
15:35:35 |
7 |
4,332.00 |
LSE |
15:36:11 |
64 |
4,332.00 |
LSE |
15:36:11 |
94 |
4,332.00 |
LSE |
15:36:11 |
327 |
4,332.00 |
LSE |
15:36:11 |
53 |
4,332.00 |
LSE |
15:36:11 |
650 |
4,331.50 |
CBOE BXE |
15:36:15 |
146 |
4,331.00 |
LSE |
15:36:15 |
136 |
4,331.00 |
CBOE CXE |
15:36:15 |
208 |
4,331.00 |
LSE |
15:36:15 |
754 |
4,331.00 |
LSE |
15:36:41 |
256 |
4,331.00 |
LSE |
15:36:47 |
268 |
4,331.00 |
LSE |
15:36:47 |
2 |
4,331.00 |
LSE |
15:36:47 |
122 |
4,331.00 |
CBOE CXE |
15:37:06 |
60 |
4,331.00 |
CBOE CXE |
15:37:06 |
73 |
4,331.00 |
CBOE CXE |
15:37:06 |
71 |
4,331.00 |
CBOE CXE |
15:37:06 |
142 |
4,331.00 |
CBOE CXE |
15:37:06 |
103 |
4,331.00 |
CBOE CXE |
15:37:06 |
150 |
4,331.00 |
CBOE CXE |
15:37:06 |
62 |
4,331.00 |
Turquoise |
15:37:11 |
70 |
4,331.00 |
Turquoise |
15:37:11 |
68 |
4,331.00 |
Turquoise |
15:37:11 |
138 |
4,331.00 |
Turquoise |
15:37:11 |
100 |
4,331.00 |
Turquoise |
15:37:11 |
100 |
4,331.00 |
Turquoise |
15:37:11 |
18 |
4,331.00 |
Turquoise |
15:37:11 |
63 |
4,331.00 |
LSE |
15:37:20 |
129 |
4,331.00 |
LSE |
15:37:20 |
96 |
4,331.00 |
LSE |
15:37:20 |
58 |
4,331.00 |
LSE |
15:37:20 |
68 |
4,331.00 |
LSE |
15:37:20 |
252 |
4,332.00 |
LSE |
15:37:50 |
268 |
4,332.00 |
LSE |
15:37:50 |
180 |
4,332.00 |
LSE |
15:37:50 |
105 |
4,332.00 |
LSE |
15:37:50 |
374 |
4,332.00 |
LSE |
15:37:50 |
245 |
4,332.00 |
LSE |
15:37:50 |
26 |
4,332.00 |
LSE |
15:37:50 |
9 |
4,331.50 |
CBOE BXE |
15:37:57 |
535 |
4,331.50 |
CBOE BXE |
15:37:57 |
31 |
4,331.50 |
LSE |
15:38:28 |
75 |
4,332.00 |
LSE |
15:38:46 |
78 |
4,332.00 |
LSE |
15:38:46 |
215 |
4,332.00 |
CBOE CXE |
15:38:46 |
268 |
4,332.00 |
LSE |
15:38:46 |
167 |
4,332.00 |
LSE |
15:38:46 |
215 |
4,332.00 |
CBOE CXE |
15:38:46 |
200 |
4,332.00 |
CBOE CXE |
15:38:46 |
209 |
4,332.00 |
LSE |
15:38:46 |
663 |
4,332.00 |
LSE |
15:38:46 |
120 |
4,331.50 |
CBOE BXE |
15:38:47 |
144 |
4,331.00 |
CBOE BXE |
15:39:05 |
33 |
4,331.00 |
LSE |
15:39:05 |
116 |
4,331.00 |
CBOE CXE |
15:39:05 |
27 |
4,331.00 |
LSE |
15:39:05 |
89 |
4,331.00 |
LSE |
15:39:05 |
245 |
4,331.00 |
LSE |
15:39:17 |
79 |
4,331.00 |
LSE |
15:39:17 |
21 |
4,331.00 |
LSE |
15:39:33 |
61 |
4,331.00 |
LSE |
15:39:33 |
40 |
4,331.00 |
LSE |
15:39:33 |
29 |
4,331.00 |
LSE |
15:39:33 |
23 |
4,331.00 |
LSE |
15:39:33 |
158 |
4,331.00 |
LSE |
15:39:33 |
204 |
4,331.00 |
LSE |
15:39:36 |
305 |
4,330.50 |
LSE |
15:39:51 |
240 |
4,330.50 |
CBOE CXE |
15:39:51 |
120 |
4,330.50 |
CBOE BXE |
15:39:51 |
322 |
4,330.50 |
LSE |
15:39:51 |
20 |
4,330.50 |
Turquoise |
15:39:51 |
152 |
4,330.00 |
Turquoise |
15:40:21 |
39 |
4,330.00 |
LSE |
15:40:21 |
1 |
4,330.00 |
Turquoise |
15:40:21 |
143 |
4,330.00 |
CBOE BXE |
15:40:21 |
242 |
4,330.00 |
CBOE CXE |
15:40:21 |
57 |
4,330.00 |
Turquoise |
15:40:21 |
153 |
4,330.00 |
Turquoise |
15:40:21 |
223 |
4,330.00 |
LSE |
15:40:21 |
537 |
4,330.00 |
LSE |
15:40:21 |
63 |
4,330.00 |
LSE |
15:40:21 |
157 |
4,330.00 |
LSE |
15:40:21 |
89 |
4,330.00 |
LSE |
15:40:21 |
245 |
4,332.00 |
LSE |
15:40:58 |
268 |
4,332.00 |
LSE |
15:40:58 |
108 |
4,332.00 |
LSE |
15:40:58 |
163 |
4,332.00 |
LSE |
15:40:58 |
268 |
4,332.00 |
LSE |
15:40:58 |
180 |
4,332.00 |
LSE |
15:40:58 |
127 |
4,332.00 |
LSE |
15:41:35 |
70 |
4,332.00 |
LSE |
15:41:35 |
76 |
4,332.00 |
LSE |
15:41:35 |
227 |
4,332.00 |
LSE |
15:41:35 |
93 |
4,332.00 |
CBOE CXE |
15:41:37 |
134 |
4,332.00 |
CBOE CXE |
15:41:37 |
70 |
4,332.00 |
CBOE CXE |
15:41:37 |
215 |
4,332.00 |
CBOE CXE |
15:41:37 |
215 |
4,332.00 |
CBOE CXE |
15:41:37 |
10 |
4,332.00 |
CBOE CXE |
15:41:37 |
331 |
4,331.50 |
LSE |
15:41:41 |
29 |
4,331.00 |
LSE |
15:42:12 |
73 |
4,331.00 |
LSE |
15:42:12 |
57 |
4,331.00 |
LSE |
15:42:12 |
73 |
4,331.00 |
LSE |
15:42:12 |
60 |
4,331.00 |
LSE |
15:42:12 |
382 |
4,331.00 |
LSE |
15:42:12 |
38 |
4,331.00 |
LSE |
15:42:12 |
122 |
4,331.00 |
LSE |
15:42:16 |
245 |
4,331.00 |
LSE |
15:42:16 |
123 |
4,331.00 |
LSE |
15:42:16 |
49 |
4,331.00 |
CBOE BXE |
15:42:32 |
54 |
4,331.00 |
CBOE BXE |
15:42:32 |
86 |
4,331.00 |
CBOE BXE |
15:42:32 |
80 |
4,331.00 |
CBOE BXE |
15:42:32 |
63 |
4,331.00 |
CBOE BXE |
15:42:32 |
215 |
4,331.50 |
CBOE CXE |
15:42:45 |
58 |
4,331.50 |
CBOE CXE |
15:42:45 |
79 |
4,331.50 |
CBOE CXE |
15:42:45 |
200 |
4,331.50 |
CBOE CXE |
15:42:45 |
174 |
4,331.50 |
CBOE CXE |
15:42:45 |
100 |
4,332.50 |
LSE |
15:42:51 |
626 |
4,331.50 |
LSE |
15:42:55 |
59 |
4,332.00 |
LSE |
15:43:47 |
119 |
4,332.00 |
LSE |
15:43:47 |
152 |
4,332.00 |
LSE |
15:43:47 |
268 |
4,332.00 |
LSE |
15:43:47 |
245 |
4,332.00 |
LSE |
15:43:47 |
131 |
4,332.00 |
LSE |
15:43:47 |
30 |
4,332.00 |
LSE |
15:43:47 |
244 |
4,332.00 |
LSE |
15:43:47 |
24 |
4,332.00 |
LSE |
15:44:01 |
245 |
4,332.00 |
LSE |
15:44:01 |
245 |
4,332.00 |
LSE |
15:44:09 |
268 |
4,332.00 |
LSE |
15:44:09 |
106 |
4,331.50 |
Turquoise |
15:44:11 |
443 |
4,331.50 |
Turquoise |
15:44:11 |
47 |
4,331.50 |
LSE |
15:44:11 |
12 |
4,331.50 |
LSE |
15:44:11 |
139 |
4,331.50 |
CBOE CXE |
15:44:11 |
11 |
4,331.50 |
CBOE CXE |
15:44:11 |
398 |
4,331.50 |
CBOE BXE |
15:44:11 |
288 |
4,331.50 |
LSE |
15:44:11 |
134 |
4,331.50 |
CBOE BXE |
15:44:11 |
68 |
4,331.50 |
CBOE CXE |
15:44:11 |
35 |
4,331.50 |
CBOE CXE |
15:44:11 |
89 |
4,332.00 |
LSE |
15:44:51 |
98 |
4,332.00 |
LSE |
15:44:51 |
243 |
4,332.00 |
LSE |
15:44:51 |
728 |
4,332.00 |
CBOE CXE |
15:44:51 |
411 |
4,332.00 |
LSE |
15:44:51 |
75 |
4,332.50 |
LSE |
15:45:08 |
245 |
4,332.50 |
LSE |
15:45:08 |
268 |
4,332.50 |
LSE |
15:45:08 |
42 |
4,332.50 |
LSE |
15:45:08 |
478 |
4,332.50 |
LSE |
15:45:20 |
254 |
4,332.00 |
CBOE CXE |
15:45:20 |
52 |
4,332.50 |
CBOE BXE |
15:45:35 |
41 |
4,332.50 |
CBOE BXE |
15:45:35 |
450 |
4,332.50 |
CBOE BXE |
15:45:36 |
219 |
4,333.00 |
LSE |
15:45:46 |
70 |
4,333.00 |
LSE |
15:45:46 |
300 |
4,332.00 |
LSE |
15:45:48 |
137 |
4,332.00 |
LSE |
15:45:48 |
93 |
4,332.00 |
LSE |
15:45:59 |
107 |
4,332.00 |
LSE |
15:45:59 |
645 |
4,332.00 |
LSE |
15:46:18 |
80 |
4,332.00 |
LSE |
15:46:41 |
245 |
4,332.00 |
LSE |
15:46:41 |
23 |
4,332.00 |
LSE |
15:46:41 |
227 |
4,331.50 |
CBOE CXE |
15:46:42 |
29 |
4,331.50 |
CBOE BXE |
15:46:42 |
245 |
4,332.00 |
LSE |
15:46:57 |
268 |
4,332.00 |
LSE |
15:46:57 |
76 |
4,332.00 |
LSE |
15:46:57 |
53 |
4,332.00 |
LSE |
15:46:57 |
306 |
4,332.00 |
LSE |
15:47:12 |
324 |
4,332.00 |
LSE |
15:47:12 |
5 |
4,332.00 |
LSE |
15:47:36 |
268 |
4,332.00 |
LSE |
15:47:36 |
124 |
4,332.00 |
LSE |
15:47:36 |
56 |
4,332.00 |
LSE |
15:47:36 |
184 |
4,332.00 |
LSE |
15:47:36 |
47 |
4,332.00 |
CBOE CXE |
15:47:53 |
129 |
4,332.00 |
CBOE CXE |
15:47:53 |
20 |
4,332.00 |
CBOE CXE |
15:47:53 |
86 |
4,332.00 |
CBOE CXE |
15:47:53 |
215 |
4,332.00 |
CBOE CXE |
15:47:53 |
215 |
4,332.00 |
CBOE CXE |
15:47:53 |
25 |
4,332.00 |
CBOE CXE |
15:47:53 |
215 |
4,331.50 |
CBOE BXE |
15:47:53 |
318 |
4,331.50 |
LSE |
15:47:53 |
100 |
4,331.50 |
LSE |
15:47:53 |
17 |
4,331.50 |
CBOE BXE |
15:47:53 |
31 |
4,331.50 |
CBOE BXE |
15:47:53 |
76 |
4,331.50 |
Turquoise |
15:47:55 |
105 |
4,331.50 |
Turquoise |
15:47:55 |
69 |
4,331.50 |
Turquoise |
15:47:55 |
79 |
4,331.50 |
Turquoise |
15:47:55 |
16 |
4,331.50 |
Turquoise |
15:47:55 |
22 |
4,331.50 |
Turquoise |
15:47:55 |
25 |
4,331.50 |
Turquoise |
15:47:55 |
43 |
4,331.50 |
Turquoise |
15:47:55 |
43 |
4,331.50 |
Turquoise |
15:47:55 |
43 |
4,331.50 |
Turquoise |
15:47:55 |
40 |
4,331.50 |
Turquoise |
15:47:55 |
306 |
4,334.00 |
LSE |
15:48:15 |
402 |
4,335.00 |
LSE |
15:48:31 |
95 |
4,335.00 |
LSE |
15:48:31 |
268 |
4,335.00 |
LSE |
15:48:35 |
248 |
4,335.00 |
LSE |
15:48:35 |
215 |
4,334.50 |
CBOE CXE |
15:48:48 |
90 |
4,334.50 |
CBOE CXE |
15:48:48 |
91 |
4,334.50 |
CBOE CXE |
15:48:48 |
215 |
4,334.50 |
CBOE CXE |
15:48:48 |
18 |
4,334.50 |
CBOE CXE |
15:49:09 |
720 |
4,335.00 |
LSE |
15:49:17 |
175 |
4,335.50 |
CBOE CXE |
15:50:02 |
600 |
4,335.50 |
LSE |
15:50:02 |
274 |
4,335.50 |
CBOE CXE |
15:50:02 |
151 |
4,335.50 |
LSE |
15:50:02 |
65 |
4,335.50 |
CBOE CXE |
15:50:02 |
395 |
4,335.50 |
LSE |
15:50:02 |
183 |
4,335.50 |
LSE |
15:50:02 |
306 |
4,335.50 |
LSE |
15:50:02 |
123 |
4,335.50 |
LSE |
15:50:02 |
18 |
4,335.50 |
LSE |
15:50:02 |
63 |
4,335.50 |
CBOE CXE |
15:50:02 |
25 |
4,335.50 |
CBOE BXE |
15:50:02 |
360 |
4,335.50 |
CBOE BXE |
15:50:02 |
98 |
4,335.50 |
CBOE BXE |
15:50:02 |
301 |
4,335.50 |
CBOE BXE |
15:50:02 |
133 |
4,335.50 |
CBOE BXE |
15:50:55 |
632 |
4,335.50 |
LSE |
15:50:55 |
311 |
4,335.50 |
LSE |
15:50:55 |
335 |
4,335.50 |
LSE |
15:50:55 |
6 |
4,335.50 |
LSE |
15:50:55 |
158 |
4,335.50 |
CBOE CXE |
15:51:20 |
156 |
4,335.50 |
CBOE CXE |
15:51:20 |
1 |
4,335.50 |
CBOE CXE |
15:51:20 |
127 |
4,335.50 |
CBOE CXE |
15:51:21 |
201 |
4,335.50 |
CBOE CXE |
15:51:25 |
120 |
4,336.00 |
CBOE CXE |
15:51:43 |
179 |
4,336.00 |
Turquoise |
15:52:01 |
158 |
4,336.00 |
LSE |
15:52:01 |
410 |
4,336.00 |
Turquoise |
15:52:01 |
467 |
4,336.00 |
LSE |
15:52:01 |
133 |
4,336.00 |
LSE |
15:52:01 |
826 |
4,336.00 |
LSE |
15:52:01 |
305 |
4,336.00 |
LSE |
15:52:01 |
38 |
4,336.00 |
CBOE BXE |
15:52:11 |
26 |
4,336.00 |
CBOE BXE |
15:52:11 |
138 |
4,336.00 |
CBOE BXE |
15:52:11 |
56 |
4,336.00 |
CBOE BXE |
15:52:11 |
131 |
4,336.00 |
CBOE BXE |
15:52:11 |
153 |
4,336.00 |
CBOE BXE |
15:52:11 |
674 |
4,335.50 |
LSE |
15:52:26 |
46 |
4,335.50 |
LSE |
15:52:33 |
74 |
4,335.50 |
LSE |
15:52:33 |
553 |
4,335.50 |
LSE |
15:52:33 |
215 |
4,335.50 |
CBOE CXE |
15:52:52 |
215 |
4,335.50 |
CBOE CXE |
15:52:52 |
75 |
4,335.50 |
CBOE CXE |
15:52:52 |
45 |
4,335.50 |
LSE |
15:53:01 |
306 |
4,335.50 |
LSE |
15:53:01 |
148 |
4,335.50 |
LSE |
15:53:01 |
63 |
4,335.00 |
Turquoise |
15:53:01 |
19 |
4,335.00 |
CBOE BXE |
15:53:01 |
262 |
4,335.00 |
CBOE CXE |
15:53:01 |
22 |
4,335.00 |
CBOE BXE |
15:53:01 |
11 |
4,335.00 |
CBOE BXE |
15:53:01 |
99 |
4,335.00 |
CBOE BXE |
15:53:01 |
31 |
4,335.00 |
LSE |
15:53:22 |
29 |
4,335.00 |
LSE |
15:53:22 |
25 |
4,335.00 |
LSE |
15:53:22 |
150 |
4,335.00 |
LSE |
15:53:22 |
242 |
4,335.00 |
LSE |
15:53:22 |
306 |
4,335.00 |
LSE |
15:53:38 |
268 |
4,335.00 |
LSE |
15:53:38 |
45 |
4,335.00 |
LSE |
15:53:38 |
54 |
4,335.00 |
LSE |
15:53:38 |
239 |
4,334.50 |
CBOE CXE |
15:53:39 |
123 |
4,334.50 |
CBOE BXE |
15:53:39 |
94 |
4,337.00 |
Turquoise |
15:54:57 |
600 |
4,337.00 |
CBOE CXE |
15:54:57 |
175 |
4,337.00 |
CBOE CXE |
15:54:57 |
268 |
4,337.00 |
LSE |
15:54:57 |
306 |
4,337.00 |
LSE |
15:54:57 |
495 |
4,337.00 |
LSE |
15:54:57 |
35 |
4,337.50 |
LSE |
15:55:00 |
306 |
4,339.00 |
LSE |
15:55:52 |
268 |
4,339.00 |
LSE |
15:55:52 |
1,202 |
4,339.00 |
LSE |
15:55:52 |
286 |
4,339.00 |
LSE |
15:55:52 |
41 |
4,339.00 |
CBOE BXE |
15:55:52 |
93 |
4,339.00 |
CBOE BXE |
15:55:52 |
41 |
4,339.00 |
CBOE BXE |
15:55:52 |
41 |
4,339.00 |
CBOE BXE |
15:55:52 |
337 |
4,339.00 |
CBOE BXE |
15:55:52 |
20 |
4,339.00 |
LSE |
15:55:57 |
268 |
4,339.00 |
LSE |
15:55:57 |
93 |
4,339.00 |
LSE |
15:55:57 |
217 |
4,339.00 |
LSE |
15:56:00 |
114 |
4,339.00 |
LSE |
15:56:00 |
260 |
4,338.00 |
CBOE CXE |
15:56:03 |
105 |
4,338.00 |
LSE |
15:56:09 |
73 |
4,338.00 |
LSE |
15:56:09 |
47 |
4,338.00 |
LSE |
15:56:09 |
44 |
4,338.00 |
LSE |
15:56:09 |
18 |
4,338.00 |
LSE |
15:56:27 |
1 |
4,338.00 |
LSE |
15:56:28 |
306 |
4,338.00 |
LSE |
15:56:28 |
25 |
4,338.00 |
LSE |
15:56:28 |
80 |
4,338.00 |
LSE |
15:56:30 |
268 |
4,338.00 |
LSE |
15:56:30 |
301 |
4,338.00 |
LSE |
15:56:30 |
75 |
4,338.50 |
LSE |
15:56:49 |
306 |
4,338.50 |
LSE |
15:56:49 |
250 |
4,340.50 |
LSE |
15:57:19 |
255 |
4,340.50 |
LSE |
15:57:19 |
600 |
4,340.50 |
CBOE CXE |
15:57:21 |
198 |
4,340.50 |
LSE |
15:57:21 |
177 |
4,340.50 |
CBOE CXE |
15:57:21 |
414 |
4,340.50 |
LSE |
15:57:21 |
551 |
4,340.00 |
CBOE BXE |
15:57:21 |
362 |
4,339.50 |
LSE |
15:58:04 |
159 |
4,339.50 |
CBOE BXE |
15:58:04 |
262 |
4,339.50 |
LSE |
15:58:04 |
608 |
4,339.50 |
LSE |
15:58:25 |
216 |
4,339.50 |
CBOE CXE |
15:58:55 |
176 |
4,339.50 |
LSE |
15:58:55 |
189 |
4,339.50 |
LSE |
15:58:55 |
358 |
4,339.50 |
LSE |
15:59:24 |
143 |
4,339.50 |
CBOE CXE |
15:59:24 |
101 |
4,340.00 |
CBOE CXE |
15:59:26 |
127 |
4,340.00 |
CBOE CXE |
15:59:26 |
1 |
4,340.00 |
CBOE CXE |
15:59:26 |
135 |
4,340.00 |
CBOE CXE |
15:59:26 |
19 |
4,340.00 |
CBOE BXE |
15:59:27 |
15 |
4,340.00 |
CBOE CXE |
15:59:27 |
150 |
4,340.00 |
CBOE BXE |
15:59:27 |
138 |
4,340.00 |
CBOE BXE |
15:59:27 |
10 |
4,340.00 |
CBOE BXE |
15:59:27 |
5 |
4,340.00 |
CBOE BXE |
15:59:27 |
48 |
4,340.00 |
CBOE CXE |
15:59:29 |
127 |
4,340.00 |
LSE |
15:59:36 |
129 |
4,340.00 |
LSE |
15:59:36 |
107 |
4,340.00 |
LSE |
15:59:36 |
125 |
4,340.00 |
LSE |
15:59:36 |
55 |
4,340.00 |
LSE |
15:59:36 |
193 |
4,340.00 |
LSE |
15:59:36 |
4 |
4,340.00 |
LSE |
15:59:41 |
306 |
4,340.00 |
LSE |
15:59:41 |
268 |
4,340.00 |
LSE |
15:59:41 |
79 |
4,340.00 |
LSE |
15:59:41 |
306 |
4,340.00 |
LSE |
15:59:41 |
268 |
4,340.00 |
LSE |
15:59:41 |
19 |
4,341.00 |
CBOE CXE |
16:00:04 |
268 |
4,341.00 |
LSE |
16:00:06 |
268 |
4,341.00 |
LSE |
16:00:06 |
80 |
4,341.00 |
LSE |
16:00:06 |
215 |
4,341.00 |
CBOE CXE |
16:00:06 |
300 |
4,341.00 |
CBOE CXE |
16:00:06 |
146 |
4,341.00 |
CBOE CXE |
16:00:06 |
226 |
4,341.00 |
LSE |
16:00:07 |
268 |
4,341.00 |
LSE |
16:00:07 |
128 |
4,341.00 |
LSE |
16:00:07 |
684 |
4,340.50 |
LSE |
16:00:46 |
334 |
4,340.50 |
LSE |
16:00:46 |
363 |
4,340.50 |
LSE |
16:00:46 |
106 |
4,340.50 |
CBOE CXE |
16:00:52 |
99 |
4,340.50 |
CBOE CXE |
16:00:52 |
83 |
4,340.50 |
CBOE CXE |
16:01:18 |
557 |
4,340.50 |
CBOE CXE |
16:01:18 |
324 |
4,340.50 |
LSE |
16:01:18 |
524 |
4,340.50 |
LSE |
16:01:18 |
93 |
4,340.00 |
CBOE CXE |
16:01:24 |
18 |
4,339.50 |
CBOE CXE |
16:01:32 |
37 |
4,339.50 |
CBOE CXE |
16:01:32 |
32 |
4,339.50 |
LSE |
16:01:46 |
125 |
4,339.50 |
LSE |
16:01:46 |
155 |
4,339.50 |
LSE |
16:01:46 |
167 |
4,339.50 |
LSE |
16:01:46 |
274 |
4,339.50 |
LSE |
16:01:46 |
40 |
4,339.50 |
LSE |
16:01:50 |
1 |
4,339.50 |
LSE |
16:02:00 |
654 |
4,340.00 |
LSE |
16:02:38 |
230 |
4,340.00 |
LSE |
16:02:38 |
191 |
4,340.00 |
LSE |
16:02:38 |
77 |
4,340.00 |
LSE |
16:02:38 |
306 |
4,340.00 |
LSE |
16:02:38 |
180 |
4,340.00 |
LSE |
16:02:38 |
180 |
4,340.00 |
LSE |
16:02:38 |
62 |
4,340.00 |
LSE |
16:02:38 |
40 |
4,340.00 |
LSE |
16:02:38 |
392 |
4,340.00 |
LSE |
16:02:38 |
76 |
4,340.00 |
LSE |
16:02:38 |
147 |
4,340.00 |
LSE |
16:03:21 |
54 |
4,340.00 |
LSE |
16:03:21 |
52 |
4,340.00 |
LSE |
16:03:21 |
295 |
4,340.00 |
LSE |
16:03:21 |
150 |
4,340.00 |
LSE |
16:03:21 |
110 |
4,340.00 |
LSE |
16:03:23 |
306 |
4,340.00 |
LSE |
16:03:23 |
80 |
4,340.00 |
LSE |
16:03:23 |
306 |
4,341.00 |
LSE |
16:04:06 |
268 |
4,341.00 |
LSE |
16:04:06 |
310 |
4,341.00 |
LSE |
16:04:06 |
55 |
4,341.00 |
LSE |
16:04:06 |
46 |
4,341.00 |
LSE |
16:04:06 |
159 |
4,341.00 |
LSE |
16:04:09 |
675 |
4,341.00 |
LSE |
16:04:32 |
235 |
4,341.00 |
LSE |
16:04:32 |
94 |
4,341.00 |
LSE |
16:04:32 |
210 |
4,341.00 |
LSE |
16:04:49 |
284 |
4,341.00 |
LSE |
16:04:49 |
268 |
4,341.00 |
LSE |
16:04:55 |
52 |
4,341.00 |
LSE |
16:04:55 |
179 |
4,341.00 |
LSE |
16:04:55 |
1 |
4,341.00 |
LSE |
16:04:55 |
306 |
4,341.00 |
LSE |
16:05:22 |
172 |
4,341.00 |
LSE |
16:05:22 |
132 |
4,341.00 |
LSE |
16:05:39 |
12 |
4,341.00 |
LSE |
16:05:39 |
190 |
4,341.00 |
LSE |
16:05:39 |
116 |
4,341.00 |
LSE |
16:05:40 |
268 |
4,341.00 |
LSE |
16:05:40 |
79 |
4,341.00 |
LSE |
16:05:40 |
164 |
4,340.50 |
LSE |
16:05:52 |
150 |
4,340.50 |
LSE |
16:05:52 |
673 |
4,340.00 |
LSE |
16:06:54 |
6 |
4,340.00 |
LSE |
16:06:54 |
600 |
4,340.00 |
LSE |
16:06:54 |
87 |
4,340.00 |
LSE |
16:06:54 |
115 |
4,340.00 |
LSE |
16:06:59 |
221 |
4,340.00 |
LSE |
16:06:59 |
60 |
4,340.00 |
LSE |
16:06:59 |
118 |
4,340.00 |
LSE |
16:06:59 |
122 |
4,340.00 |
LSE |
16:06:59 |
306 |
4,340.00 |
LSE |
16:06:59 |
37 |
4,340.00 |
LSE |
16:06:59 |
356 |
4,340.00 |
LSE |
16:07:08 |
594 |
4,340.50 |
LSE |
16:07:51 |
6 |
4,340.50 |
LSE |
16:07:51 |
477 |
4,340.50 |
LSE |
16:07:51 |
115 |
4,340.50 |
LSE |
16:07:51 |
306 |
4,340.00 |
LSE |
16:08:01 |
5 |
4,340.00 |
LSE |
16:08:01 |
445 |
4,339.00 |
LSE |
16:08:29 |
438 |
4,339.00 |
LSE |
16:08:29 |
306 |
4,338.50 |
LSE |
16:08:47 |
144 |
4,338.50 |
LSE |
16:08:47 |
268 |
4,338.50 |
LSE |
16:08:56 |
306 |
4,338.50 |
LSE |
16:08:56 |
57 |
4,338.50 |
LSE |
16:08:56 |
22 |
4,338.50 |
LSE |
16:08:56 |
101 |
4,338.50 |
LSE |
16:09:03 |
120 |
4,338.50 |
LSE |
16:09:03 |
52 |
4,338.50 |
LSE |
16:09:17 |
860 |
4,339.00 |
LSE |
16:10:00 |
227 |
4,339.00 |
LSE |
16:10:00 |
407 |
4,339.00 |
LSE |
16:10:00 |
93 |
4,338.50 |
LSE |
16:10:14 |
213 |
4,338.50 |
LSE |
16:10:14 |
268 |
4,338.50 |
LSE |
16:10:14 |
62 |
4,338.50 |
LSE |
16:10:14 |
5 |
4,338.50 |
LSE |
16:10:14 |
234 |
4,338.50 |
LSE |
16:10:46 |
306 |
4,338.50 |
LSE |
16:10:46 |
260 |
4,338.50 |
LSE |
16:10:46 |
796 |
4,339.00 |
LSE |
16:12:19 |
73 |
4,339.00 |
LSE |
16:12:19 |
538 |
4,339.00 |
LSE |
16:12:19 |
244 |
4,339.00 |
LSE |
16:12:19 |
62 |
4,339.00 |
LSE |
16:12:19 |
268 |
4,339.00 |
LSE |
16:12:19 |
295 |
4,339.00 |
LSE |
16:12:19 |
180 |
4,339.00 |
LSE |
16:12:19 |
134 |
4,339.00 |
LSE |
16:12:19 |
101 |
4,340.50 |
LSE |
16:12:56 |
306 |
4,340.50 |
LSE |
16:12:56 |
243 |
4,340.50 |
LSE |
16:12:56 |
349 |
4,340.00 |
LSE |
16:13:17 |
236 |
4,340.00 |
LSE |
16:13:49 |
160 |
4,340.00 |
LSE |
16:13:49 |
238 |
4,340.00 |
LSE |
16:13:49 |
167 |
4,340.00 |
LSE |
16:15:00 |
528 |
4,340.00 |
LSE |
16:15:00 |
444 |
4,340.00 |
LSE |
16:15:00 |
67 |
4,340.00 |
LSE |
16:15:00 |
121 |
4,340.00 |
LSE |
16:15:00 |
742 |
4,340.00 |
LSE |
16:15:07 |
180 |
4,340.00 |
LSE |
16:15:38 |
150 |
4,340.00 |
LSE |
16:15:38 |
268 |
4,340.00 |
LSE |
16:15:38 |
145 |
4,340.00 |
LSE |
16:15:38 |
89 |
4,340.00 |
LSE |
16:15:49 |
227 |
4,340.00 |
LSE |
16:15:49 |
23 |
4,340.50 |
LSE |
16:16:15 |
41 |
4,340.50 |
LSE |
16:16:15 |
281 |
4,340.50 |
LSE |
16:16:15 |
572 |
4,340.50 |
LSE |
16:16:41 |
160 |
4,340.50 |
LSE |
16:16:50 |
67 |
4,340.50 |
LSE |
16:16:50 |
306 |
4,340.50 |
LSE |
16:16:50 |
71 |
4,340.50 |
LSE |
16:16:50 |
197 |
4,340.50 |
LSE |
16:17:00 |
45 |
4,340.50 |
LSE |
16:17:00 |
306 |
4,340.50 |
LSE |
16:17:00 |
1 |
4,340.50 |
LSE |
16:17:00 |
60 |
4,340.00 |
LSE |
16:17:24 |
594 |
4,340.00 |
LSE |
16:17:24 |
231 |
4,340.00 |
LSE |
16:17:47 |
72 |
4,340.00 |
LSE |
16:17:47 |
224 |
4,340.00 |
LSE |
16:17:47 |
306 |
4,340.00 |
LSE |
16:18:19 |
42 |
4,340.00 |
LSE |
16:18:19 |
268 |
4,340.00 |
LSE |
16:18:19 |
114 |
4,340.00 |
LSE |
16:18:19 |
50 |
4,339.50 |
LSE |
16:18:23 |
138 |
4,339.50 |
LSE |
16:18:23 |
268 |
4,343.00 |
LSE |
16:22:53 |
283 |
4,343.00 |
LSE |
16:22:53 |
229 |
4,343.00 |
LSE |
16:22:53 |
180 |
4,343.00 |
LSE |
16:22:53 |
100 |
4,343.00 |
LSE |
16:22:53 |
180 |
4,343.00 |
LSE |
16:22:53 |
229 |
4,343.00 |
LSE |
16:22:53 |
268 |
4,343.00 |
LSE |
16:22:53 |
369 |
4,343.00 |
LSE |
16:22:53 |
377 |
4,343.00 |
LSE |
16:22:53 |