TRANSACTIONS IN OWN SECURITIES
31 March 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:
|
31 March 2023 |
|
Number of ordinary shares purchased:
|
641,300 |
|
Highest price paid per share:
|
GBp 4,244.50 |
|
Lowest price paid per share:
|
GBp 4,178.50 |
|
Volume weighted average price paid per share:
|
GBp 4,222.04 |
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 101,669,030 of its ordinary shares in treasury and has 2,527,624,742 ordinary shares in issue (excluding treasury shares).
Aggregated information
|
Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
|
LSE |
4,222.06 |
551,300 |
|
CBOE BXE |
4,221.98 |
30,000 |
|
CBOE CXE |
4,222.10 |
30,000 |
|
Turquoise |
4,221.79 |
30,000 |
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
|
Quantity bought |
Price (GBp) |
Trading Venue |
Time (BST) |
|
28 |
4,192.50 |
LSE |
08:00:17 |
|
13 |
4,192.50 |
LSE |
08:00:17 |
|
55 |
4,192.50 |
LSE |
08:00:17 |
|
122 |
4,192.50 |
LSE |
08:00:17 |
|
263 |
4,192.50 |
LSE |
08:00:17 |
|
205 |
4,191.50 |
CBOE CXE |
08:00:17 |
|
160 |
4,192.00 |
LSE |
08:00:20 |
|
141 |
4,192.00 |
LSE |
08:00:20 |
|
113 |
4,190.50 |
CBOE CXE |
08:00:20 |
|
103 |
4,189.00 |
Turquoise |
08:00:22 |
|
51 |
4,189.00 |
CBOE BXE |
08:00:22 |
|
126 |
4,189.00 |
Turquoise |
08:00:22 |
|
167 |
4,189.00 |
CBOE BXE |
08:00:22 |
|
34 |
4,189.50 |
LSE |
08:00:25 |
|
120 |
4,188.50 |
LSE |
08:00:25 |
|
37 |
4,186.00 |
LSE |
08:00:38 |
|
135 |
4,186.00 |
LSE |
08:00:38 |
|
96 |
4,185.00 |
LSE |
08:00:48 |
|
590 |
4,184.50 |
LSE |
08:01:37 |
|
130 |
4,183.00 |
LSE |
08:01:37 |
|
192 |
4,183.50 |
LSE |
08:01:37 |
|
254 |
4,183.50 |
LSE |
08:01:37 |
|
110 |
4,181.50 |
Turquoise |
08:02:13 |
|
112 |
4,181.50 |
CBOE BXE |
08:02:13 |
|
138 |
4,180.50 |
LSE |
08:02:13 |
|
171 |
4,180.50 |
LSE |
08:02:13 |
|
142 |
4,178.50 |
LSE |
08:02:20 |
|
193 |
4,178.50 |
LSE |
08:02:20 |
|
169 |
4,178.50 |
LSE |
08:02:46 |
|
9 |
4,178.50 |
LSE |
08:02:46 |
|
129 |
4,178.50 |
LSE |
08:02:46 |
|
181 |
4,178.50 |
LSE |
08:03:28 |
|
134 |
4,178.50 |
LSE |
08:03:28 |
|
708 |
4,179.50 |
LSE |
08:04:27 |
|
721 |
4,179.50 |
LSE |
08:04:27 |
|
19 |
4,179.50 |
LSE |
08:04:27 |
|
601 |
4,183.00 |
LSE |
08:05:06 |
|
81 |
4,183.00 |
LSE |
08:05:07 |
|
96 |
4,183.00 |
LSE |
08:05:07 |
|
321 |
4,183.00 |
LSE |
08:05:07 |
|
49 |
4,183.00 |
LSE |
08:05:07 |
|
80 |
4,185.50 |
LSE |
08:06:12 |
|
522 |
4,185.50 |
LSE |
08:06:22 |
|
91 |
4,186.00 |
LSE |
08:06:28 |
|
96 |
4,186.00 |
LSE |
08:06:28 |
|
89 |
4,186.00 |
LSE |
08:06:28 |
|
276 |
4,186.00 |
LSE |
08:06:28 |
|
127 |
4,186.00 |
LSE |
08:06:28 |
|
48 |
4,186.00 |
LSE |
08:06:28 |
|
32 |
4,184.00 |
LSE |
08:06:43 |
|
334 |
4,184.00 |
CBOE CXE |
08:06:43 |
|
194 |
4,183.50 |
LSE |
08:06:43 |
|
80 |
4,183.00 |
Turquoise |
08:06:45 |
|
104 |
4,183.00 |
Turquoise |
08:06:45 |
|
76 |
4,183.00 |
Turquoise |
08:06:45 |
|
76 |
4,183.00 |
CBOE BXE |
08:06:45 |
|
76 |
4,183.00 |
CBOE BXE |
08:06:45 |
|
15 |
4,183.00 |
Turquoise |
08:06:47 |
|
171 |
4,183.00 |
CBOE BXE |
08:06:47 |
|
14 |
4,183.00 |
Turquoise |
08:06:47 |
|
189 |
4,183.50 |
LSE |
08:07:06 |
|
400 |
4,184.50 |
LSE |
08:07:51 |
|
191 |
4,184.50 |
LSE |
08:07:51 |
|
423 |
4,190.50 |
LSE |
08:09:32 |
|
388 |
4,190.50 |
LSE |
08:09:32 |
|
298 |
4,190.50 |
LSE |
08:09:32 |
|
400 |
4,190.50 |
LSE |
08:09:32 |
|
400 |
4,190.50 |
LSE |
08:09:32 |
|
122 |
4,190.50 |
LSE |
08:09:32 |
|
363 |
4,191.50 |
LSE |
08:10:11 |
|
353 |
4,191.00 |
LSE |
08:10:18 |
|
357 |
4,190.50 |
LSE |
08:10:22 |
|
326 |
4,193.50 |
LSE |
08:10:54 |
|
170 |
4,193.50 |
LSE |
08:10:54 |
|
87 |
4,193.50 |
LSE |
08:10:54 |
|
91 |
4,194.00 |
LSE |
08:11:29 |
|
298 |
4,194.00 |
LSE |
08:11:29 |
|
147 |
4,194.00 |
LSE |
08:11:29 |
|
205 |
4,192.00 |
LSE |
08:11:35 |
|
178 |
4,193.00 |
LSE |
08:12:16 |
|
96 |
4,193.00 |
LSE |
08:12:16 |
|
292 |
4,193.00 |
LSE |
08:12:16 |
|
766 |
4,193.50 |
LSE |
08:12:42 |
|
376 |
4,192.00 |
Turquoise |
08:13:09 |
|
90 |
4,192.00 |
LSE |
08:13:09 |
|
77 |
4,193.50 |
LSE |
08:13:26 |
|
579 |
4,194.00 |
LSE |
08:13:39 |
|
344 |
4,194.00 |
LSE |
08:13:39 |
|
425 |
4,194.50 |
CBOE BXE |
08:13:50 |
|
446 |
4,194.50 |
CBOE CXE |
08:13:50 |
|
32 |
4,193.50 |
LSE |
08:13:51 |
|
72 |
4,193.50 |
LSE |
08:14:21 |
|
178 |
4,193.50 |
LSE |
08:14:21 |
|
500 |
4,197.00 |
LSE |
08:15:10 |
|
273 |
4,197.00 |
LSE |
08:15:10 |
|
91 |
4,197.00 |
LSE |
08:15:10 |
|
227 |
4,197.00 |
LSE |
08:15:10 |
|
535 |
4,197.00 |
LSE |
08:15:13 |
|
114 |
4,195.00 |
CBOE CXE |
08:15:19 |
|
178 |
4,195.00 |
Turquoise |
08:15:46 |
|
114 |
4,194.50 |
CBOE BXE |
08:15:49 |
|
217 |
4,194.00 |
LSE |
08:15:49 |
|
233 |
4,194.00 |
LSE |
08:15:49 |
|
668 |
4,198.00 |
LSE |
08:16:54 |
|
34 |
4,199.00 |
LSE |
08:17:09 |
|
34 |
4,199.00 |
LSE |
08:17:09 |
|
91 |
4,199.00 |
LSE |
08:17:09 |
|
283 |
4,199.00 |
LSE |
08:17:09 |
|
69 |
4,199.00 |
LSE |
08:17:09 |
|
406 |
4,199.00 |
LSE |
08:17:09 |
|
296 |
4,203.00 |
LSE |
08:19:28 |
|
111 |
4,203.00 |
LSE |
08:19:28 |
|
114 |
4,203.00 |
LSE |
08:19:28 |
|
116 |
4,203.00 |
LSE |
08:19:28 |
|
96 |
4,203.00 |
LSE |
08:19:28 |
|
767 |
4,203.50 |
LSE |
08:19:31 |
|
726 |
4,203.50 |
LSE |
08:19:31 |
|
44 |
4,203.00 |
LSE |
08:19:33 |
|
106 |
4,203.00 |
LSE |
08:19:33 |
|
885 |
4,205.00 |
LSE |
08:20:45 |
|
757 |
4,205.00 |
LSE |
08:21:16 |
|
275 |
4,204.50 |
LSE |
08:21:20 |
|
283 |
4,204.00 |
LSE |
08:21:32 |
|
400 |
4,211.00 |
LSE |
08:23:08 |
|
399 |
4,211.00 |
LSE |
08:23:08 |
|
190 |
4,211.00 |
LSE |
08:23:08 |
|
687 |
4,211.00 |
LSE |
08:23:10 |
|
187 |
4,211.00 |
LSE |
08:23:10 |
|
486 |
4,211.00 |
CBOE BXE |
08:23:10 |
|
456 |
4,211.00 |
CBOE CXE |
08:23:10 |
|
380 |
4,210.50 |
Turquoise |
08:23:11 |
|
134 |
4,210.50 |
Turquoise |
08:23:11 |
|
248 |
4,210.00 |
LSE |
08:23:11 |
|
786 |
4,210.50 |
LSE |
08:24:13 |
|
77 |
4,210.50 |
LSE |
08:24:37 |
|
621 |
4,210.00 |
LSE |
08:24:37 |
|
113 |
4,208.50 |
LSE |
08:24:43 |
|
10 |
4,213.50 |
LSE |
08:26:19 |
|
140 |
4,213.50 |
LSE |
08:26:19 |
|
10 |
4,213.50 |
LSE |
08:26:19 |
|
156 |
4,213.50 |
LSE |
08:26:19 |
|
10 |
4,213.50 |
LSE |
08:26:19 |
|
10 |
4,213.50 |
LSE |
08:26:19 |
|
25 |
4,213.50 |
LSE |
08:26:19 |
|
59 |
4,213.50 |
LSE |
08:26:19 |
|
140 |
4,213.50 |
LSE |
08:26:19 |
|
39 |
4,213.50 |
LSE |
08:26:19 |
|
142 |
4,213.50 |
LSE |
08:26:19 |
|
113 |
4,213.50 |
LSE |
08:26:19 |
|
142 |
4,213.50 |
LSE |
08:26:19 |
|
140 |
4,213.50 |
LSE |
08:26:19 |
|
166 |
4,213.50 |
LSE |
08:26:19 |
|
580 |
4,213.50 |
LSE |
08:26:19 |
|
100 |
4,213.50 |
LSE |
08:26:19 |
|
841 |
4,213.50 |
LSE |
08:27:51 |
|
861 |
4,213.50 |
LSE |
08:27:51 |
|
112 |
4,212.50 |
CBOE CXE |
08:27:54 |
|
164 |
4,212.50 |
CBOE CXE |
08:27:54 |
|
226 |
4,212.00 |
Turquoise |
08:27:57 |
|
557 |
4,214.50 |
LSE |
08:28:45 |
|
400 |
4,218.00 |
LSE |
08:30:29 |
|
400 |
4,218.00 |
LSE |
08:30:29 |
|
61 |
4,218.00 |
LSE |
08:30:29 |
|
339 |
4,218.00 |
LSE |
08:30:29 |
|
160 |
4,218.00 |
LSE |
08:30:29 |
|
902 |
4,218.00 |
LSE |
08:30:29 |
|
293 |
4,218.50 |
LSE |
08:31:09 |
|
499 |
4,219.00 |
CBOE BXE |
08:31:19 |
|
726 |
4,218.50 |
LSE |
08:32:01 |
|
124 |
4,218.50 |
LSE |
08:32:01 |
|
292 |
4,218.00 |
LSE |
08:32:04 |
|
208 |
4,217.00 |
LSE |
08:32:21 |
|
59 |
4,217.00 |
LSE |
08:32:21 |
|
271 |
4,217.00 |
LSE |
08:32:21 |
|
214 |
4,216.50 |
Turquoise |
08:32:42 |
|
176 |
4,216.50 |
CBOE CXE |
08:32:42 |
|
567 |
4,217.00 |
LSE |
08:32:48 |
|
575 |
4,218.00 |
LSE |
08:33:27 |
|
293 |
4,217.00 |
LSE |
08:33:35 |
|
171 |
4,216.00 |
Turquoise |
08:34:34 |
|
150 |
4,216.00 |
CBOE CXE |
08:34:34 |
|
260 |
4,215.50 |
LSE |
08:34:42 |
|
26 |
4,215.50 |
CBOE BXE |
08:34:42 |
|
214 |
4,215.50 |
LSE |
08:34:42 |
|
53 |
4,215.50 |
LSE |
08:34:42 |
|
577 |
4,218.00 |
LSE |
08:35:02 |
|
583 |
4,218.00 |
LSE |
08:35:02 |
|
323 |
4,219.50 |
LSE |
08:36:08 |
|
228 |
4,219.50 |
LSE |
08:36:08 |
|
172 |
4,219.50 |
LSE |
08:36:08 |
|
385 |
4,219.50 |
LSE |
08:36:08 |
|
572 |
4,219.50 |
LSE |
08:37:03 |
|
565 |
4,219.50 |
LSE |
08:37:03 |
|
40 |
4,219.00 |
LSE |
08:37:50 |
|
400 |
4,219.00 |
LSE |
08:37:50 |
|
289 |
4,218.50 |
LSE |
08:37:51 |
|
95 |
4,219.50 |
LSE |
08:39:59 |
|
1,013 |
4,219.50 |
LSE |
08:39:59 |
|
988 |
4,219.50 |
LSE |
08:39:59 |
|
95 |
4,219.50 |
LSE |
08:40:31 |
|
489 |
4,219.50 |
LSE |
08:40:31 |
|
43 |
4,219.50 |
CBOE BXE |
08:40:31 |
|
44 |
4,219.50 |
CBOE BXE |
08:40:31 |
|
43 |
4,219.50 |
CBOE BXE |
08:40:31 |
|
44 |
4,219.50 |
CBOE BXE |
08:40:31 |
|
80 |
4,219.50 |
CBOE BXE |
08:40:31 |
|
275 |
4,219.50 |
CBOE BXE |
08:40:31 |
|
842 |
4,220.50 |
LSE |
08:40:59 |
|
226 |
4,220.50 |
LSE |
08:40:59 |
|
60 |
4,220.50 |
LSE |
08:40:59 |
|
829 |
4,221.00 |
LSE |
08:42:42 |
|
604 |
4,221.00 |
CBOE CXE |
08:42:42 |
|
846 |
4,221.00 |
LSE |
08:42:42 |
|
2 |
4,221.00 |
LSE |
08:42:42 |
|
150 |
4,221.00 |
Turquoise |
08:42:42 |
|
402 |
4,221.00 |
Turquoise |
08:42:42 |
|
95 |
4,222.50 |
LSE |
08:44:04 |
|
754 |
4,222.50 |
LSE |
08:44:04 |
|
843 |
4,222.50 |
LSE |
08:44:04 |
|
174 |
4,221.50 |
CBOE BXE |
08:44:04 |
|
13 |
4,225.00 |
LSE |
08:45:00 |
|
400 |
4,225.00 |
LSE |
08:45:00 |
|
257 |
4,225.00 |
LSE |
08:45:00 |
|
143 |
4,225.00 |
LSE |
08:45:00 |
|
310 |
4,225.00 |
LSE |
08:45:00 |
|
22 |
4,224.00 |
LSE |
08:45:36 |
|
286 |
4,223.50 |
LSE |
08:45:57 |
|
278 |
4,223.50 |
LSE |
08:45:57 |
|
121 |
4,223.50 |
Turquoise |
08:46:40 |
|
831 |
4,223.50 |
LSE |
08:47:16 |
|
854 |
4,223.50 |
LSE |
08:47:16 |
|
86 |
4,223.00 |
CBOE BXE |
08:47:16 |
|
6 |
4,223.50 |
LSE |
08:47:16 |
|
382 |
4,224.00 |
LSE |
08:49:54 |
|
1,402 |
4,224.00 |
LSE |
08:49:54 |
|
1,047 |
4,224.00 |
LSE |
08:49:54 |
|
3 |
4,224.00 |
LSE |
08:49:54 |
|
126 |
4,223.00 |
CBOE CXE |
08:49:57 |
|
261 |
4,222.50 |
LSE |
08:50:14 |
|
74 |
4,222.50 |
Turquoise |
08:50:15 |
|
36 |
4,222.50 |
Turquoise |
08:50:15 |
|
289 |
4,222.00 |
LSE |
08:50:20 |
|
301 |
4,222.00 |
CBOE CXE |
08:50:20 |
|
137 |
4,222.00 |
CBOE BXE |
08:50:20 |
|
175 |
4,221.50 |
Turquoise |
08:50:38 |
|
43 |
4,221.50 |
Turquoise |
08:50:38 |
|
283 |
4,221.00 |
LSE |
08:50:39 |
|
185 |
4,220.50 |
CBOE BXE |
08:50:39 |
|
27 |
4,220.50 |
CBOE CXE |
08:50:48 |
|
295 |
4,221.00 |
LSE |
08:51:33 |
|
142 |
4,221.00 |
LSE |
08:51:33 |
|
129 |
4,221.00 |
LSE |
08:51:33 |
|
142 |
4,221.00 |
LSE |
08:51:59 |
|
178 |
4,227.00 |
LSE |
08:54:19 |
|
113 |
4,227.00 |
LSE |
08:54:19 |
|
40 |
4,227.00 |
LSE |
08:54:19 |
|
113 |
4,227.00 |
LSE |
08:54:19 |
|
59 |
4,227.00 |
LSE |
08:54:19 |
|
250 |
4,227.00 |
LSE |
08:54:44 |
|
141 |
4,227.00 |
LSE |
08:54:44 |
|
25 |
4,227.00 |
LSE |
08:54:44 |
|
3 |
4,227.00 |
LSE |
08:54:44 |
|
956 |
4,227.00 |
LSE |
08:54:59 |
|
1,034 |
4,227.00 |
LSE |
08:54:59 |
|
1,189 |
4,227.00 |
LSE |
08:54:59 |
|
583 |
4,226.00 |
LSE |
08:55:41 |
|
120 |
4,226.00 |
LSE |
08:56:09 |
|
178 |
4,226.00 |
LSE |
08:56:09 |
|
268 |
4,226.00 |
LSE |
08:56:09 |
|
599 |
4,227.00 |
LSE |
08:57:11 |
|
610 |
4,227.00 |
LSE |
08:57:11 |
|
225 |
4,226.00 |
LSE |
08:57:14 |
|
214 |
4,226.00 |
LSE |
08:57:14 |
|
568 |
4,226.00 |
LSE |
08:58:23 |
|
150 |
4,226.00 |
LSE |
08:58:24 |
|
46 |
4,226.00 |
LSE |
08:58:24 |
|
50 |
4,226.00 |
LSE |
08:58:24 |
|
50 |
4,226.00 |
LSE |
08:58:24 |
|
50 |
4,226.00 |
LSE |
08:58:24 |
|
230 |
4,226.00 |
LSE |
08:58:24 |
|
150 |
4,226.00 |
Turquoise |
08:58:34 |
|
275 |
4,226.00 |
LSE |
08:58:43 |
|
523 |
4,226.00 |
CBOE BXE |
08:58:43 |
|
356 |
4,226.00 |
Turquoise |
08:58:43 |
|
25 |
4,225.50 |
LSE |
08:58:58 |
|
288 |
4,225.50 |
LSE |
08:58:58 |
|
27 |
4,225.00 |
Turquoise |
08:58:59 |
|
266 |
4,224.50 |
LSE |
08:59:29 |
|
237 |
4,224.50 |
LSE |
08:59:29 |
|
75 |
4,225.00 |
CBOE CXE |
08:59:35 |
|
129 |
4,225.00 |
CBOE CXE |
08:59:35 |
|
114 |
4,225.00 |
CBOE CXE |
08:59:35 |
|
56 |
4,225.00 |
CBOE CXE |
08:59:35 |
|
122 |
4,225.00 |
CBOE CXE |
08:59:35 |
|
49 |
4,225.00 |
CBOE CXE |
08:59:37 |
|
25 |
4,224.50 |
LSE |
08:59:37 |
|
2 |
4,224.50 |
LSE |
08:59:37 |
|
24 |
4,224.50 |
Turquoise |
08:59:41 |
|
24 |
4,224.50 |
LSE |
08:59:41 |
|
3 |
4,224.50 |
Turquoise |
08:59:41 |
|
49 |
4,224.50 |
LSE |
09:00:05 |
|
228 |
4,224.50 |
LSE |
09:00:30 |
|
586 |
4,224.50 |
LSE |
09:00:30 |
|
1,133 |
4,226.00 |
LSE |
09:03:01 |
|
833 |
4,226.00 |
LSE |
09:03:01 |
|
154 |
4,226.00 |
LSE |
09:03:01 |
|
827 |
4,226.00 |
LSE |
09:03:20 |
|
702 |
4,226.00 |
LSE |
09:03:20 |
|
22 |
4,225.50 |
LSE |
09:03:21 |
|
38 |
4,224.00 |
CBOE BXE |
09:03:23 |
|
43 |
4,223.50 |
Turquoise |
09:03:23 |
|
36 |
4,223.50 |
CBOE CXE |
09:03:23 |
|
830 |
4,224.50 |
LSE |
09:05:11 |
|
837 |
4,224.50 |
LSE |
09:05:11 |
|
427 |
4,224.50 |
LSE |
09:05:55 |
|
418 |
4,224.50 |
LSE |
09:05:55 |
|
136 |
4,224.00 |
LSE |
09:06:06 |
|
164 |
4,224.00 |
LSE |
09:06:06 |
|
563 |
4,223.50 |
LSE |
09:07:08 |
|
255 |
4,223.00 |
LSE |
09:07:08 |
|
208 |
4,223.00 |
CBOE BXE |
09:07:08 |
|
24 |
4,223.00 |
CBOE BXE |
09:07:08 |
|
9 |
4,224.50 |
CBOE BXE |
09:08:39 |
|
45 |
4,225.00 |
Turquoise |
09:09:19 |
|
66 |
4,225.00 |
Turquoise |
09:09:19 |
|
265 |
4,225.00 |
Turquoise |
09:09:21 |
|
29 |
4,225.00 |
Turquoise |
09:09:21 |
|
28 |
4,225.00 |
Turquoise |
09:09:21 |
|
140 |
4,225.00 |
Turquoise |
09:09:21 |
|
215 |
4,225.00 |
CBOE CXE |
09:09:25 |
|
1 |
4,225.00 |
CBOE CXE |
09:09:26 |
|
69 |
4,225.00 |
CBOE CXE |
09:09:26 |
|
292 |
4,225.00 |
CBOE CXE |
09:09:38 |
|
1,721 |
4,224.50 |
LSE |
09:09:38 |
|
1,421 |
4,224.50 |
LSE |
09:09:38 |
|
30 |
4,224.50 |
CBOE BXE |
09:09:38 |
|
269 |
4,224.50 |
CBOE BXE |
09:09:38 |
|
10 |
4,224.00 |
CBOE BXE |
09:09:39 |
|
30 |
4,224.00 |
CBOE BXE |
09:09:43 |
|
14 |
4,224.00 |
CBOE BXE |
09:09:43 |
|
178 |
4,224.00 |
LSE |
09:10:22 |
|
175 |
4,224.00 |
LSE |
09:10:22 |
|
96 |
4,224.00 |
LSE |
09:10:22 |
|
126 |
4,224.00 |
LSE |
09:10:22 |
|
93 |
4,226.00 |
LSE |
09:11:34 |
|
182 |
4,226.00 |
LSE |
09:11:34 |
|
845 |
4,226.00 |
LSE |
09:11:34 |
|
109 |
4,225.50 |
CBOE BXE |
09:11:34 |
|
106 |
4,225.00 |
Turquoise |
09:11:37 |
|
37 |
4,225.00 |
CBOE CXE |
09:11:37 |
|
29 |
4,225.00 |
CBOE CXE |
09:11:37 |
|
703 |
4,226.00 |
LSE |
09:13:08 |
|
152 |
4,226.00 |
LSE |
09:13:08 |
|
429 |
4,226.00 |
LSE |
09:13:08 |
|
300 |
4,226.00 |
LSE |
09:13:08 |
|
140 |
4,226.00 |
LSE |
09:13:08 |
|
128 |
4,226.00 |
LSE |
09:13:08 |
|
113 |
4,226.00 |
LSE |
09:13:08 |
|
167 |
4,226.00 |
LSE |
09:13:08 |
|
56 |
4,226.00 |
LSE |
09:13:08 |
|
60 |
4,226.00 |
LSE |
09:13:12 |
|
105 |
4,225.50 |
CBOE BXE |
09:13:23 |
|
247 |
4,227.50 |
LSE |
09:14:39 |
|
207 |
4,227.50 |
LSE |
09:14:39 |
|
22 |
4,227.50 |
LSE |
09:14:39 |
|
178 |
4,227.50 |
LSE |
09:14:39 |
|
175 |
4,227.50 |
LSE |
09:14:39 |
|
338 |
4,227.50 |
LSE |
09:14:39 |
|
72 |
4,227.50 |
LSE |
09:14:39 |
|
99 |
4,227.50 |
LSE |
09:14:39 |
|
126 |
4,227.50 |
LSE |
09:14:39 |
|
223 |
4,227.50 |
LSE |
09:14:39 |
|
40 |
4,226.00 |
LSE |
09:15:08 |
|
95 |
4,226.00 |
LSE |
09:15:08 |
|
70 |
4,226.00 |
LSE |
09:15:28 |
|
77 |
4,226.00 |
LSE |
09:15:31 |
|
287 |
4,226.00 |
LSE |
09:15:31 |
|
292 |
4,226.00 |
LSE |
09:15:57 |
|
127 |
4,225.50 |
LSE |
09:16:00 |
|
100 |
4,225.50 |
Turquoise |
09:16:05 |
|
153 |
4,225.50 |
LSE |
09:16:05 |
|
185 |
4,225.50 |
LSE |
09:16:05 |
|
136 |
4,225.50 |
CBOE CXE |
09:16:05 |
|
77 |
4,225.50 |
LSE |
09:16:05 |
|
36 |
4,226.00 |
LSE |
09:16:29 |
|
178 |
4,226.00 |
LSE |
09:16:29 |
|
87 |
4,226.00 |
LSE |
09:16:29 |
|
96 |
4,226.00 |
LSE |
09:16:29 |
|
44 |
4,226.00 |
LSE |
09:16:29 |
|
72 |
4,226.50 |
LSE |
09:17:07 |
|
111 |
4,226.50 |
LSE |
09:17:09 |
|
95 |
4,226.50 |
LSE |
09:17:09 |
|
278 |
4,226.50 |
LSE |
09:17:09 |
|
113 |
4,226.50 |
LSE |
09:17:46 |
|
119 |
4,226.50 |
LSE |
09:17:46 |
|
74 |
4,226.50 |
LSE |
09:17:46 |
|
306 |
4,226.50 |
LSE |
09:17:46 |
|
381 |
4,226.50 |
LSE |
09:17:46 |
|
579 |
4,229.50 |
LSE |
09:19:00 |
|
125 |
4,229.00 |
LSE |
09:19:00 |
|
357 |
4,229.00 |
LSE |
09:19:00 |
|
199 |
4,231.00 |
LSE |
09:19:48 |
|
95 |
4,231.00 |
LSE |
09:19:48 |
|
634 |
4,231.00 |
LSE |
09:19:48 |
|
275 |
4,231.00 |
LSE |
09:19:48 |
|
4 |
4,230.50 |
LSE |
09:20:32 |
|
120 |
4,230.50 |
LSE |
09:20:32 |
|
841 |
4,232.00 |
LSE |
09:21:09 |
|
178 |
4,232.00 |
LSE |
09:21:09 |
|
175 |
4,232.00 |
LSE |
09:21:09 |
|
285 |
4,232.00 |
LSE |
09:21:09 |
|
95 |
4,232.00 |
LSE |
09:21:09 |
|
569 |
4,230.50 |
CBOE BXE |
09:21:57 |
|
68 |
4,230.00 |
LSE |
09:21:57 |
|
359 |
4,230.50 |
Turquoise |
09:23:11 |
|
569 |
4,230.50 |
CBOE CXE |
09:23:11 |
|
392 |
4,230.50 |
LSE |
09:23:11 |
|
391 |
4,230.50 |
LSE |
09:23:11 |
|
204 |
4,230.50 |
Turquoise |
09:23:11 |
|
175 |
4,230.50 |
LSE |
09:23:11 |
|
178 |
4,230.50 |
LSE |
09:23:11 |
|
210 |
4,230.50 |
LSE |
09:23:11 |
|
17 |
4,230.50 |
LSE |
09:23:11 |
|
70 |
4,230.50 |
Turquoise |
09:23:11 |
|
87 |
4,230.50 |
LSE |
09:23:14 |
|
58 |
4,230.50 |
CBOE CXE |
09:23:14 |
|
173 |
4,230.50 |
LSE |
09:23:14 |
|
17 |
4,230.50 |
LSE |
09:23:14 |
|
536 |
4,230.50 |
LSE |
09:23:14 |
|
46 |
4,229.50 |
CBOE BXE |
09:23:35 |
|
25 |
4,229.50 |
LSE |
09:23:35 |
|
49 |
4,228.50 |
CBOE BXE |
09:23:35 |
|
293 |
4,228.50 |
LSE |
09:24:04 |
|
256 |
4,228.50 |
LSE |
09:24:04 |
|
142 |
4,229.50 |
LSE |
09:24:40 |
|
125 |
4,229.50 |
LSE |
09:24:41 |
|
176 |
4,229.50 |
LSE |
09:24:44 |
|
84 |
4,228.50 |
LSE |
09:25:04 |
|
551 |
4,229.50 |
LSE |
09:25:07 |
|
18 |
4,229.50 |
LSE |
09:25:37 |
|
82 |
4,229.50 |
LSE |
09:25:37 |
|
1 |
4,229.50 |
LSE |
09:25:38 |
|
198 |
4,229.50 |
LSE |
09:25:41 |
|
360 |
4,229.50 |
LSE |
09:25:41 |
|
58 |
4,228.50 |
LSE |
09:25:58 |
|
21 |
4,228.50 |
LSE |
09:25:58 |
|
175 |
4,228.50 |
LSE |
09:26:07 |
|
178 |
4,228.50 |
LSE |
09:26:07 |
|
159 |
4,228.50 |
LSE |
09:26:07 |
|
96 |
4,228.50 |
LSE |
09:26:07 |
|
72 |
4,228.50 |
LSE |
09:26:07 |
|
269 |
4,228.50 |
LSE |
09:26:34 |
|
2 |
4,228.50 |
LSE |
09:26:34 |
|
56 |
4,228.00 |
LSE |
09:26:34 |
|
20 |
4,227.50 |
CBOE BXE |
09:26:45 |
|
1 |
4,227.50 |
LSE |
09:26:47 |
|
9 |
4,227.50 |
CBOE BXE |
09:26:47 |
|
20 |
4,227.50 |
LSE |
09:26:52 |
|
10 |
4,227.50 |
LSE |
09:26:55 |
|
20 |
4,227.50 |
LSE |
09:27:05 |
|
10 |
4,227.50 |
LSE |
09:27:07 |
|
10 |
4,227.50 |
LSE |
09:27:10 |
|
37 |
4,227.50 |
CBOE CXE |
09:27:10 |
|
266 |
4,227.50 |
LSE |
09:27:10 |
|
200 |
4,227.50 |
LSE |
09:27:10 |
|
42 |
4,227.50 |
Turquoise |
09:27:10 |
|
14 |
4,227.50 |
LSE |
09:27:10 |
|
8 |
4,227.50 |
LSE |
09:27:15 |
|
285 |
4,227.00 |
LSE |
09:27:26 |
|
300 |
4,227.00 |
LSE |
09:27:26 |
|
143 |
4,227.00 |
CBOE BXE |
09:27:26 |
|
9 |
4,226.50 |
CBOE CXE |
09:27:28 |
|
19 |
4,226.50 |
CBOE CXE |
09:27:30 |
|
5 |
4,226.50 |
CBOE CXE |
09:27:32 |
|
9 |
4,226.50 |
CBOE CXE |
09:27:32 |
|
9 |
4,226.50 |
CBOE CXE |
09:27:35 |
|
19 |
4,226.50 |
CBOE CXE |
09:27:37 |
|
9 |
4,226.50 |
CBOE CXE |
09:27:40 |
|
1 |
4,226.50 |
Turquoise |
09:27:40 |
|
217 |
4,226.50 |
Turquoise |
09:27:41 |
|
75 |
4,226.50 |
CBOE CXE |
09:27:41 |
|
35 |
4,226.50 |
CBOE CXE |
09:27:41 |
|
19 |
4,225.50 |
CBOE BXE |
09:27:45 |
|
9 |
4,225.50 |
CBOE BXE |
09:27:47 |
|
5 |
4,225.50 |
CBOE BXE |
09:27:52 |
|
327 |
4,226.00 |
LSE |
09:28:09 |
|
242 |
4,226.00 |
LSE |
09:28:09 |
|
175 |
4,227.00 |
LSE |
09:28:49 |
|
178 |
4,227.00 |
LSE |
09:28:49 |
|
370 |
4,227.00 |
LSE |
09:28:49 |
|
107 |
4,227.00 |
LSE |
09:28:49 |
|
267 |
4,225.50 |
LSE |
09:29:15 |
|
175 |
4,226.50 |
LSE |
09:30:40 |
|
443 |
4,226.50 |
LSE |
09:30:40 |
|
178 |
4,226.50 |
LSE |
09:30:40 |
|
175 |
4,226.50 |
LSE |
09:30:40 |
|
385 |
4,226.50 |
LSE |
09:30:40 |
|
178 |
4,226.50 |
LSE |
09:30:40 |
|
121 |
4,226.50 |
LSE |
09:30:40 |
|
48 |
4,226.50 |
LSE |
09:30:40 |
|
144 |
4,226.50 |
LSE |
09:32:41 |
|
439 |
4,226.50 |
LSE |
09:32:41 |
|
1,130 |
4,226.50 |
LSE |
09:32:41 |
|
558 |
4,226.50 |
LSE |
09:32:41 |
|
282 |
4,226.50 |
CBOE BXE |
09:33:30 |
|
17 |
4,226.50 |
CBOE BXE |
09:33:30 |
|
31 |
4,226.50 |
CBOE BXE |
09:33:30 |
|
10 |
4,226.50 |
CBOE BXE |
09:33:30 |
|
277 |
4,226.00 |
LSE |
09:33:43 |
|
52 |
4,226.00 |
Turquoise |
09:33:43 |
|
280 |
4,226.00 |
LSE |
09:33:43 |
|
145 |
4,226.00 |
Turquoise |
09:33:44 |
|
239 |
4,226.00 |
LSE |
09:33:49 |
|
89 |
4,226.00 |
LSE |
09:33:49 |
|
87 |
4,226.00 |
Turquoise |
09:33:50 |
|
10 |
4,226.00 |
LSE |
09:34:00 |
|
105 |
4,226.00 |
LSE |
09:34:00 |
|
20 |
4,226.00 |
LSE |
09:34:03 |
|
10 |
4,226.00 |
LSE |
09:34:06 |
|
20 |
4,226.00 |
LSE |
09:34:08 |
|
10 |
4,226.00 |
LSE |
09:34:10 |
|
10 |
4,226.00 |
LSE |
09:34:13 |
|
65 |
4,226.00 |
LSE |
09:34:14 |
|
435 |
4,226.00 |
LSE |
09:34:14 |
|
147 |
4,226.00 |
LSE |
09:34:14 |
|
10 |
4,225.00 |
CBOE BXE |
09:34:34 |
|
16 |
4,225.00 |
CBOE BXE |
09:34:36 |
|
10 |
4,225.00 |
LSE |
09:34:38 |
|
84 |
4,225.00 |
LSE |
09:34:41 |
|
20 |
4,225.00 |
LSE |
09:34:41 |
|
10 |
4,225.00 |
LSE |
09:34:44 |
|
20 |
4,225.00 |
LSE |
09:34:48 |
|
103 |
4,225.00 |
Turquoise |
09:34:49 |
|
115 |
4,225.00 |
LSE |
09:34:49 |
|
37 |
4,225.00 |
CBOE CXE |
09:34:49 |
|
85 |
4,225.00 |
LSE |
09:34:49 |
|
175 |
4,225.00 |
LSE |
09:34:49 |
|
210 |
4,224.50 |
LSE |
09:34:49 |
|
287 |
4,225.00 |
LSE |
09:34:57 |
|
78 |
4,225.00 |
LSE |
09:34:57 |
|
215 |
4,225.50 |
LSE |
09:35:47 |
|
66 |
4,225.50 |
LSE |
09:35:47 |
|
11 |
4,225.50 |
LSE |
09:35:48 |
|
96 |
4,225.50 |
LSE |
09:35:48 |
|
310 |
4,225.50 |
LSE |
09:35:51 |
|
21 |
4,225.50 |
LSE |
09:35:51 |
|
9 |
4,225.50 |
LSE |
09:36:19 |
|
37 |
4,226.00 |
LSE |
09:36:23 |
|
239 |
4,228.50 |
CBOE CXE |
09:38:22 |
|
162 |
4,228.50 |
CBOE CXE |
09:38:25 |
|
250 |
4,228.50 |
LSE |
09:38:25 |
|
253 |
4,228.50 |
CBOE CXE |
09:38:26 |
|
1,394 |
4,228.50 |
LSE |
09:38:26 |
|
641 |
4,228.50 |
LSE |
09:38:26 |
|
223 |
4,228.50 |
LSE |
09:38:26 |
|
230 |
4,228.50 |
LSE |
09:38:26 |
|
455 |
4,228.50 |
LSE |
09:38:26 |
|
267 |
4,228.50 |
LSE |
09:39:09 |
|
162 |
4,228.00 |
LSE |
09:39:09 |
|
136 |
4,228.00 |
LSE |
09:39:09 |
|
21 |
4,227.00 |
CBOE CXE |
09:39:31 |
|
24 |
4,227.00 |
LSE |
09:39:32 |
|
205 |
4,226.50 |
CBOE BXE |
09:40:14 |
|
23 |
4,226.50 |
CBOE BXE |
09:40:14 |
|
126 |
4,226.50 |
LSE |
09:40:14 |
|
997 |
4,227.50 |
LSE |
09:41:10 |
|
157 |
4,227.50 |
LSE |
09:41:10 |
|
1,253 |
4,228.00 |
LSE |
09:41:34 |
|
106 |
4,227.50 |
LSE |
09:41:43 |
|
76 |
4,227.50 |
LSE |
09:41:43 |
|
115 |
4,227.50 |
LSE |
09:41:43 |
|
178 |
4,227.50 |
LSE |
09:42:54 |
|
175 |
4,227.50 |
LSE |
09:42:54 |
|
197 |
4,227.50 |
LSE |
09:42:54 |
|
702 |
4,227.50 |
LSE |
09:42:55 |
|
264 |
4,228.00 |
Turquoise |
09:43:45 |
|
138 |
4,227.50 |
LSE |
09:43:45 |
|
322 |
4,228.00 |
Turquoise |
09:43:45 |
|
493 |
4,228.50 |
CBOE BXE |
09:45:19 |
|
957 |
4,228.50 |
LSE |
09:45:19 |
|
141 |
4,228.50 |
LSE |
09:45:19 |
|
250 |
4,228.50 |
LSE |
09:45:19 |
|
928 |
4,231.00 |
LSE |
09:46:33 |
|
123 |
4,231.00 |
LSE |
09:46:33 |
|
979 |
4,231.00 |
LSE |
09:46:33 |
|
245 |
4,231.00 |
LSE |
09:46:52 |
|
138 |
4,231.00 |
LSE |
09:46:52 |
|
483 |
4,231.00 |
LSE |
09:46:52 |
|
356 |
4,230.50 |
CBOE CXE |
09:47:04 |
|
219 |
4,231.00 |
LSE |
09:47:30 |
|
72 |
4,231.00 |
LSE |
09:47:30 |
|
51 |
4,231.00 |
LSE |
09:47:30 |
|
478 |
4,231.50 |
LSE |
09:48:19 |
|
365 |
4,231.50 |
LSE |
09:48:19 |
|
1,076 |
4,233.50 |
LSE |
09:49:37 |
|
88 |
4,233.50 |
LSE |
09:49:37 |
|
187 |
4,233.50 |
LSE |
09:49:37 |
|
13 |
4,233.50 |
LSE |
09:49:37 |
|
581 |
4,234.50 |
LSE |
09:50:45 |
|
696 |
4,234.50 |
LSE |
09:50:45 |
|
223 |
4,237.00 |
LSE |
09:51:50 |
|
158 |
4,237.00 |
LSE |
09:51:50 |
|
219 |
4,237.00 |
LSE |
09:51:50 |
|
100 |
4,237.00 |
LSE |
09:52:15 |
|
160 |
4,237.00 |
LSE |
09:52:15 |
|
400 |
4,237.00 |
LSE |
09:52:15 |
|
9 |
4,237.00 |
LSE |
09:52:15 |
|
18 |
4,237.00 |
LSE |
09:52:15 |
|
694 |
4,237.00 |
LSE |
09:52:15 |
|
120 |
4,236.50 |
LSE |
09:52:15 |
|
103 |
4,236.50 |
LSE |
09:52:15 |
|
165 |
4,236.50 |
LSE |
09:52:15 |
|
63 |
4,235.50 |
CBOE CXE |
09:52:49 |
|
356 |
4,235.50 |
CBOE CXE |
09:52:49 |
|
47 |
4,236.00 |
Turquoise |
09:53:03 |
|
100 |
4,236.00 |
Turquoise |
09:53:03 |
|
19 |
4,236.00 |
Turquoise |
09:53:03 |
|
42 |
4,236.00 |
Turquoise |
09:53:03 |
|
43 |
4,236.00 |
Turquoise |
09:53:03 |
|
98 |
4,236.00 |
Turquoise |
09:53:03 |
|
100 |
4,236.00 |
Turquoise |
09:53:03 |
|
147 |
4,236.00 |
Turquoise |
09:53:03 |
|
558 |
4,236.00 |
LSE |
09:53:04 |
|
439 |
4,236.50 |
LSE |
09:53:09 |
|
120 |
4,236.50 |
LSE |
09:53:10 |
|
120 |
4,236.00 |
LSE |
09:54:02 |
|
330 |
4,236.00 |
CBOE BXE |
09:54:02 |
|
15 |
4,236.00 |
CBOE BXE |
09:54:02 |
|
160 |
4,236.00 |
LSE |
09:54:02 |
|
11 |
4,236.00 |
CBOE BXE |
09:54:02 |
|
24 |
4,236.00 |
CBOE BXE |
09:54:02 |
|
138 |
4,236.00 |
CBOE BXE |
09:54:02 |
|
60 |
4,236.00 |
LSE |
09:54:08 |
|
503 |
4,236.00 |
LSE |
09:54:08 |
|
48 |
4,236.50 |
LSE |
09:54:37 |
|
47 |
4,239.00 |
LSE |
09:55:49 |
|
807 |
4,239.00 |
LSE |
09:55:49 |
|
691 |
4,239.00 |
LSE |
09:55:49 |
|
269 |
4,239.00 |
LSE |
09:55:49 |
|
132 |
4,239.50 |
LSE |
09:55:52 |
|
7 |
4,239.50 |
LSE |
09:55:52 |
|
95 |
4,238.50 |
LSE |
09:56:38 |
|
367 |
4,238.50 |
LSE |
09:56:38 |
|
81 |
4,238.50 |
LSE |
09:56:38 |
|
1 |
4,238.50 |
LSE |
09:56:38 |
|
41 |
4,238.50 |
LSE |
09:56:38 |
|
101 |
4,238.50 |
LSE |
09:57:12 |
|
691 |
4,238.50 |
LSE |
09:57:12 |
|
43 |
4,238.50 |
LSE |
09:57:12 |
|
4 |
4,238.00 |
LSE |
09:57:15 |
|
1 |
4,238.00 |
CBOE CXE |
09:57:15 |
|
6 |
4,238.00 |
CBOE CXE |
09:57:15 |
|
817 |
4,238.00 |
LSE |
09:58:29 |
|
139 |
4,238.00 |
LSE |
09:58:29 |
|
265 |
4,238.00 |
CBOE CXE |
09:58:29 |
|
433 |
4,238.00 |
LSE |
09:58:29 |
|
25 |
4,237.50 |
LSE |
09:59:10 |
|
85 |
4,237.50 |
LSE |
09:59:14 |
|
94 |
4,237.00 |
Turquoise |
09:59:56 |
|
400 |
4,237.50 |
LSE |
09:59:56 |
|
335 |
4,237.50 |
LSE |
09:59:56 |
|
842 |
4,237.50 |
LSE |
09:59:56 |
|
58 |
4,238.00 |
LSE |
10:00:52 |
|
537 |
4,238.00 |
LSE |
10:01:01 |
|
76 |
4,238.00 |
LSE |
10:01:21 |
|
186 |
4,238.00 |
LSE |
10:01:22 |
|
100 |
4,238.00 |
LSE |
10:01:29 |
|
59 |
4,238.00 |
LSE |
10:01:33 |
|
177 |
4,238.00 |
LSE |
10:01:33 |
|
357 |
4,239.00 |
CBOE BXE |
10:02:08 |
|
24 |
4,239.00 |
CBOE BXE |
10:02:08 |
|
118 |
4,239.00 |
CBOE BXE |
10:02:08 |
|
413 |
4,238.50 |
Turquoise |
10:02:54 |
|
1,126 |
4,238.50 |
LSE |
10:02:54 |
|
198 |
4,238.50 |
LSE |
10:02:54 |
|
404 |
4,238.50 |
LSE |
10:02:54 |
|
474 |
4,238.50 |
LSE |
10:02:54 |
|
14 |
4,239.00 |
LSE |
10:03:11 |
|
270 |
4,238.50 |
LSE |
10:03:33 |
|
293 |
4,238.50 |
LSE |
10:03:33 |
|
285 |
4,238.50 |
LSE |
10:04:15 |
|
93 |
4,238.00 |
Turquoise |
10:04:29 |
|
80 |
4,238.00 |
CBOE BXE |
10:04:29 |
|
25 |
4,238.00 |
LSE |
10:04:31 |
|
286 |
4,238.00 |
LSE |
10:04:31 |
|
167 |
4,238.00 |
LSE |
10:05:14 |
|
71 |
4,238.00 |
LSE |
10:05:14 |
|
164 |
4,238.00 |
LSE |
10:05:14 |
|
96 |
4,238.00 |
LSE |
10:05:14 |
|
34 |
4,238.00 |
LSE |
10:05:14 |
|
167 |
4,238.00 |
LSE |
10:05:15 |
|
164 |
4,238.00 |
LSE |
10:05:15 |
|
96 |
4,238.00 |
LSE |
10:05:15 |
|
248 |
4,238.00 |
LSE |
10:05:15 |
|
414 |
4,239.00 |
CBOE CXE |
10:05:23 |
|
4 |
4,239.00 |
CBOE CXE |
10:05:23 |
|
181 |
4,239.00 |
CBOE CXE |
10:05:23 |
|
145 |
4,237.50 |
LSE |
10:05:34 |
|
170 |
4,237.00 |
LSE |
10:05:34 |
|
88 |
4,237.00 |
LSE |
10:05:34 |
|
3 |
4,236.50 |
Turquoise |
10:05:34 |
|
95 |
4,236.50 |
CBOE BXE |
10:05:34 |
|
91 |
4,236.50 |
Turquoise |
10:05:34 |
|
50 |
4,239.00 |
LSE |
10:06:13 |
|
106 |
4,239.00 |
LSE |
10:06:26 |
|
304 |
4,239.00 |
LSE |
10:06:26 |
|
29 |
4,239.00 |
LSE |
10:06:47 |
|
56 |
4,239.00 |
LSE |
10:06:47 |
|
318 |
4,239.00 |
LSE |
10:06:47 |
|
294 |
4,239.00 |
LSE |
10:06:47 |
|
27 |
4,239.00 |
LSE |
10:07:12 |
|
10 |
4,239.00 |
LSE |
10:07:12 |
|
164 |
4,239.00 |
LSE |
10:07:12 |
|
167 |
4,239.00 |
LSE |
10:07:12 |
|
27 |
4,239.00 |
LSE |
10:07:12 |
|
236 |
4,240.00 |
LSE |
10:07:47 |
|
164 |
4,240.00 |
LSE |
10:07:47 |
|
122 |
4,240.00 |
LSE |
10:07:48 |
|
163 |
4,240.00 |
LSE |
10:07:48 |
|
52 |
4,239.50 |
LSE |
10:08:11 |
|
262 |
4,239.50 |
LSE |
10:08:11 |
|
240 |
4,239.50 |
LSE |
10:09:00 |
|
541 |
4,240.00 |
LSE |
10:09:00 |
|
272 |
4,238.50 |
LSE |
10:09:10 |
|
32 |
4,240.50 |
LSE |
10:10:55 |
|
76 |
4,240.50 |
LSE |
10:10:55 |
|
1 |
4,240.50 |
LSE |
10:10:55 |
|
150 |
4,241.00 |
LSE |
10:11:16 |
|
297 |
4,241.00 |
LSE |
10:11:23 |
|
1,638 |
4,241.00 |
LSE |
10:11:23 |
|
653 |
4,241.00 |
LSE |
10:11:23 |
|
157 |
4,241.00 |
LSE |
10:11:23 |
|
47 |
4,241.50 |
LSE |
10:12:25 |
|
555 |
4,243.50 |
LSE |
10:13:44 |
|
128 |
4,243.50 |
LSE |
10:13:44 |
|
196 |
4,243.50 |
LSE |
10:13:44 |
|
138 |
4,243.50 |
LSE |
10:13:44 |
|
64 |
4,243.50 |
Turquoise |
10:14:45 |
|
59 |
4,243.50 |
LSE |
10:14:45 |
|
534 |
4,243.50 |
Turquoise |
10:14:45 |
|
600 |
4,243.50 |
CBOE BXE |
10:14:45 |
|
1,419 |
4,243.50 |
LSE |
10:14:45 |
|
167 |
4,243.50 |
LSE |
10:14:45 |
|
164 |
4,243.50 |
LSE |
10:14:45 |
|
317 |
4,243.50 |
LSE |
10:14:45 |
|
52 |
4,243.50 |
LSE |
10:14:45 |
|
27 |
4,243.50 |
LSE |
10:14:52 |
|
385 |
4,243.50 |
LSE |
10:15:07 |
|
568 |
4,243.50 |
CBOE CXE |
10:15:07 |
|
25 |
4,243.50 |
CBOE BXE |
10:15:07 |
|
195 |
4,243.00 |
LSE |
10:15:08 |
|
47 |
4,242.50 |
LSE |
10:15:33 |
|
55 |
4,243.00 |
LSE |
10:15:51 |
|
614 |
4,244.00 |
LSE |
10:16:31 |
|
264 |
4,244.00 |
LSE |
10:16:31 |
|
472 |
4,244.00 |
LSE |
10:16:31 |
|
248 |
4,244.00 |
LSE |
10:16:31 |
|
52 |
4,244.00 |
LSE |
10:16:31 |
|
28 |
4,244.00 |
LSE |
10:16:31 |
|
135 |
4,244.00 |
CBOE BXE |
10:17:13 |
|
146 |
4,244.00 |
LSE |
10:17:13 |
|
139 |
4,244.00 |
CBOE CXE |
10:17:13 |
|
48 |
4,244.50 |
LSE |
10:17:15 |
|
291 |
4,244.50 |
LSE |
10:17:15 |
|
20 |
4,244.50 |
LSE |
10:17:15 |
|
3 |
4,244.50 |
LSE |
10:17:15 |
|
22 |
4,244.50 |
LSE |
10:17:15 |
|
23 |
4,244.50 |
LSE |
10:17:15 |
|
5 |
4,244.50 |
LSE |
10:17:15 |
|
5 |
4,244.50 |
LSE |
10:17:15 |
|
46 |
4,244.50 |
LSE |
10:17:15 |
|
5 |
4,244.50 |
LSE |
10:17:15 |
|
84 |
4,244.50 |
LSE |
10:17:15 |
|
296 |
4,244.50 |
LSE |
10:18:05 |
|
721 |
4,244.50 |
LSE |
10:18:05 |
|
5 |
4,244.00 |
Turquoise |
10:18:08 |
|
134 |
4,244.00 |
Turquoise |
10:18:08 |
|
37 |
4,244.50 |
LSE |
10:19:04 |
|
167 |
4,244.50 |
LSE |
10:19:04 |
|
164 |
4,244.50 |
LSE |
10:19:04 |
|
188 |
4,244.50 |
LSE |
10:19:04 |
|
272 |
4,243.50 |
LSE |
10:19:10 |
|
62 |
4,243.50 |
CBOE CXE |
10:19:10 |
|
292 |
4,243.00 |
LSE |
10:19:10 |
|
55 |
4,243.50 |
LSE |
10:19:48 |
|
373 |
4,243.50 |
LSE |
10:19:57 |
|
289 |
4,243.00 |
LSE |
10:20:03 |
|
144 |
4,243.00 |
LSE |
10:20:03 |
|
65 |
4,243.00 |
CBOE BXE |
10:20:03 |
|
71 |
4,243.00 |
Turquoise |
10:20:07 |
|
277 |
4,243.50 |
LSE |
10:20:25 |
|
260 |
4,242.50 |
LSE |
10:20:31 |
|
2 |
4,242.00 |
CBOE BXE |
10:20:35 |
|
308 |
4,242.50 |
LSE |
10:20:49 |
|
167 |
4,242.50 |
LSE |
10:20:49 |
|
99 |
4,242.50 |
LSE |
10:20:49 |
|
34 |
4,242.00 |
Turquoise |
10:20:50 |
|
94 |
4,242.00 |
CBOE BXE |
10:20:50 |
|
71 |
4,242.00 |
Turquoise |
10:20:50 |
|
806 |
4,242.00 |
LSE |
10:23:18 |
|
311 |
4,242.00 |
LSE |
10:23:18 |
|
91 |
4,242.00 |
LSE |
10:23:18 |
|
400 |
4,242.00 |
LSE |
10:23:18 |
|
164 |
4,242.00 |
LSE |
10:23:18 |
|
240 |
4,242.00 |
LSE |
10:23:18 |
|
167 |
4,242.00 |
LSE |
10:23:18 |
|
146 |
4,242.00 |
LSE |
10:23:18 |
|
61 |
4,242.00 |
LSE |
10:23:18 |
|
180 |
4,242.00 |
LSE |
10:23:18 |
|
164 |
4,242.00 |
LSE |
10:23:18 |
|
49 |
4,242.00 |
LSE |
10:23:18 |
|
187 |
4,242.00 |
LSE |
10:23:18 |
|
104 |
4,241.50 |
CBOE CXE |
10:23:19 |
|
45 |
4,241.00 |
CBOE BXE |
10:23:33 |
|
38 |
4,241.00 |
Turquoise |
10:24:03 |
|
205 |
4,241.50 |
LSE |
10:25:27 |
|
292 |
4,241.50 |
LSE |
10:25:45 |
|
1,194 |
4,241.50 |
LSE |
10:25:45 |
|
209 |
4,241.50 |
LSE |
10:25:45 |
|
400 |
4,241.50 |
LSE |
10:25:45 |
|
174 |
4,241.50 |
LSE |
10:25:45 |
|
94 |
4,241.50 |
LSE |
10:25:45 |
|
30 |
4,240.00 |
Turquoise |
10:26:00 |
|
22 |
4,240.00 |
LSE |
10:26:00 |
|
110 |
4,240.00 |
Turquoise |
10:26:00 |
|
202 |
4,240.00 |
CBOE CXE |
10:26:00 |
|
190 |
4,240.00 |
CBOE BXE |
10:26:00 |
|
11 |
4,240.00 |
Turquoise |
10:26:00 |
|
42 |
4,240.00 |
Turquoise |
10:26:00 |
|
43 |
4,241.50 |
LSE |
10:26:52 |
|
44 |
4,241.50 |
LSE |
10:26:52 |
|
123 |
4,241.50 |
LSE |
10:26:52 |
|
125 |
4,241.50 |
LSE |
10:26:52 |
|
11 |
4,241.50 |
LSE |
10:26:52 |
|
56 |
4,241.50 |
LSE |
10:26:53 |
|
60 |
4,241.50 |
LSE |
10:26:53 |
|
76 |
4,241.50 |
LSE |
10:26:53 |
|
70 |
4,241.50 |
LSE |
10:26:53 |
|
216 |
4,241.50 |
LSE |
10:26:56 |
|
137 |
4,241.50 |
LSE |
10:26:56 |
|
128 |
4,242.00 |
LSE |
10:28:03 |
|
134 |
4,242.00 |
LSE |
10:28:03 |
|
113 |
4,242.00 |
LSE |
10:28:03 |
|
198 |
4,242.00 |
LSE |
10:29:04 |
|
489 |
4,242.00 |
LSE |
10:29:04 |
|
39 |
4,242.00 |
LSE |
10:29:04 |
|
45 |
4,242.00 |
LSE |
10:29:04 |
|
8 |
4,242.00 |
LSE |
10:29:04 |
|
391 |
4,242.00 |
LSE |
10:29:04 |
|
428 |
4,242.00 |
LSE |
10:29:04 |
|
49 |
4,242.00 |
LSE |
10:29:04 |
|
114 |
4,241.50 |
CBOE BXE |
10:29:04 |
|
65 |
4,241.50 |
Turquoise |
10:29:06 |
|
453 |
4,241.50 |
LSE |
10:29:06 |
|
156 |
4,241.50 |
Turquoise |
10:29:06 |
|
310 |
4,241.50 |
LSE |
10:29:06 |
|
230 |
4,241.50 |
CBOE CXE |
10:29:06 |
|
102 |
4,241.50 |
CBOE BXE |
10:29:06 |
|
64 |
4,240.50 |
LSE |
10:29:14 |
|
52 |
4,240.50 |
LSE |
10:29:14 |
|
62 |
4,241.00 |
LSE |
10:30:25 |
|
665 |
4,241.00 |
LSE |
10:30:25 |
|
605 |
4,241.00 |
LSE |
10:30:25 |
|
17 |
4,241.00 |
LSE |
10:30:25 |
|
125 |
4,242.00 |
LSE |
10:31:47 |
|
190 |
4,242.00 |
LSE |
10:31:47 |
|
123 |
4,242.00 |
LSE |
10:31:47 |
|
96 |
4,242.00 |
LSE |
10:31:47 |
|
143 |
4,242.00 |
LSE |
10:31:47 |
|
3 |
4,242.00 |
LSE |
10:31:47 |
|
399 |
4,242.00 |
LSE |
10:31:47 |
|
9 |
4,242.00 |
LSE |
10:31:51 |
|
258 |
4,242.00 |
LSE |
10:31:51 |
|
225 |
4,241.00 |
LSE |
10:32:13 |
|
282 |
4,242.00 |
LSE |
10:33:56 |
|
865 |
4,242.00 |
LSE |
10:33:56 |
|
301 |
4,242.00 |
LSE |
10:33:56 |
|
367 |
4,242.00 |
LSE |
10:33:56 |
|
123 |
4,242.00 |
LSE |
10:33:56 |
|
29 |
4,242.00 |
LSE |
10:33:56 |
|
34 |
4,242.00 |
LSE |
10:34:01 |
|
419 |
4,241.50 |
LSE |
10:34:01 |
|
63 |
4,241.00 |
LSE |
10:34:13 |
|
88 |
4,240.00 |
Turquoise |
10:35:03 |
|
115 |
4,240.00 |
CBOE BXE |
10:35:03 |
|
99 |
4,240.00 |
CBOE CXE |
10:35:03 |
|
195 |
4,240.00 |
LSE |
10:35:04 |
|
556 |
4,240.00 |
LSE |
10:35:24 |
|
95 |
4,240.00 |
LSE |
10:35:24 |
|
124 |
4,239.50 |
LSE |
10:35:25 |
|
12 |
4,239.50 |
LSE |
10:35:25 |
|
1 |
4,239.50 |
LSE |
10:35:25 |
|
64 |
4,239.50 |
LSE |
10:35:25 |
|
113 |
4,239.50 |
LSE |
10:35:52 |
|
96 |
4,239.50 |
LSE |
10:35:52 |
|
125 |
4,239.50 |
LSE |
10:35:52 |
|
123 |
4,239.50 |
LSE |
10:35:52 |
|
11 |
4,239.50 |
LSE |
10:35:52 |
|
129 |
4,239.50 |
LSE |
10:35:52 |
|
30 |
4,239.50 |
LSE |
10:36:16 |
|
96 |
4,239.50 |
LSE |
10:36:16 |
|
123 |
4,239.50 |
LSE |
10:36:16 |
|
125 |
4,239.50 |
LSE |
10:36:16 |
|
76 |
4,239.50 |
LSE |
10:36:16 |
|
114 |
4,239.50 |
LSE |
10:36:16 |
|
96 |
4,239.00 |
LSE |
10:37:04 |
|
96 |
4,239.00 |
LSE |
10:37:04 |
|
64 |
4,239.00 |
LSE |
10:37:07 |
|
62 |
4,239.00 |
LSE |
10:37:07 |
|
138 |
4,239.00 |
LSE |
10:37:22 |
|
317 |
4,239.00 |
LSE |
10:37:22 |
|
276 |
4,238.50 |
Turquoise |
10:37:24 |
|
133 |
4,238.50 |
CBOE BXE |
10:37:24 |
|
341 |
4,238.50 |
CBOE CXE |
10:37:24 |
|
202 |
4,238.50 |
CBOE BXE |
10:37:24 |
|
170 |
4,239.00 |
LSE |
10:37:28 |
|
125 |
4,239.00 |
LSE |
10:37:28 |
|
246 |
4,239.00 |
LSE |
10:37:28 |
|
110 |
4,238.00 |
LSE |
10:37:41 |
|
216 |
4,238.00 |
LSE |
10:37:41 |
|
237 |
4,237.50 |
Turquoise |
10:37:50 |
|
53 |
4,237.50 |
LSE |
10:37:50 |
|
147 |
4,237.50 |
CBOE BXE |
10:37:50 |
|
77 |
4,237.50 |
LSE |
10:37:50 |
|
67 |
4,237.50 |
LSE |
10:38:15 |
|
210 |
4,237.50 |
LSE |
10:38:15 |
|
162 |
4,237.50 |
LSE |
10:38:15 |
|
178 |
4,237.00 |
CBOE CXE |
10:38:26 |
|
125 |
4,237.00 |
LSE |
10:39:06 |
|
123 |
4,237.00 |
LSE |
10:39:06 |
|
96 |
4,237.00 |
LSE |
10:39:06 |
|
237 |
4,237.00 |
LSE |
10:39:06 |
|
131 |
4,237.00 |
LSE |
10:39:06 |
|
95 |
4,237.00 |
LSE |
10:39:06 |
|
65 |
4,237.00 |
LSE |
10:39:06 |
|
66 |
4,237.00 |
LSE |
10:39:06 |
|
66 |
4,237.00 |
LSE |
10:39:06 |
|
167 |
4,237.00 |
LSE |
10:39:06 |
|
48 |
4,236.00 |
Turquoise |
10:39:33 |
|
97 |
4,236.00 |
LSE |
10:39:33 |
|
55 |
4,236.00 |
CBOE BXE |
10:39:33 |
|
5 |
4,236.00 |
LSE |
10:39:34 |
|
84 |
4,236.00 |
LSE |
10:39:34 |
|
52 |
4,235.00 |
CBOE CXE |
10:40:01 |
|
219 |
4,235.50 |
LSE |
10:40:37 |
|
132 |
4,235.50 |
LSE |
10:40:42 |
|
200 |
4,235.50 |
LSE |
10:40:51 |
|
307 |
4,235.50 |
LSE |
10:41:54 |
|
5 |
4,235.50 |
LSE |
10:41:55 |
|
81 |
4,235.50 |
LSE |
10:42:55 |
|
69 |
4,235.50 |
LSE |
10:42:55 |
|
705 |
4,235.50 |
LSE |
10:43:02 |
|
1,455 |
4,235.50 |
LSE |
10:43:02 |
|
130 |
4,235.50 |
LSE |
10:43:02 |
|
65 |
4,235.50 |
LSE |
10:43:02 |
|
125 |
4,235.50 |
LSE |
10:43:02 |
|
92 |
4,235.50 |
LSE |
10:43:02 |
|
200 |
4,235.50 |
LSE |
10:43:14 |
|
31 |
4,235.50 |
LSE |
10:43:30 |
|
445 |
4,235.50 |
LSE |
10:43:31 |
|
38 |
4,235.50 |
LSE |
10:43:31 |
|
52 |
4,235.50 |
LSE |
10:43:31 |
|
218 |
4,235.50 |
LSE |
10:43:31 |
|
157 |
4,235.50 |
LSE |
10:44:40 |
|
41 |
4,235.50 |
LSE |
10:44:52 |
|
440 |
4,235.50 |
LSE |
10:44:53 |
|
102 |
4,235.50 |
LSE |
10:44:54 |
|
266 |
4,235.50 |
LSE |
10:44:54 |
|
541 |
4,235.50 |
LSE |
10:44:54 |
|
187 |
4,235.00 |
CBOE CXE |
10:44:54 |
|
17 |
4,235.00 |
CBOE CXE |
10:44:54 |
|
94 |
4,234.00 |
Turquoise |
10:45:04 |
|
70 |
4,234.00 |
CBOE BXE |
10:45:04 |
|
180 |
4,234.00 |
CBOE CXE |
10:45:04 |
|
232 |
4,233.50 |
LSE |
10:45:25 |
|
208 |
4,233.50 |
LSE |
10:45:27 |
|
38 |
4,233.50 |
LSE |
10:45:27 |
|
138 |
4,234.50 |
LSE |
10:46:51 |
|
205 |
4,234.50 |
LSE |
10:46:52 |
|
400 |
4,234.50 |
LSE |
10:46:52 |
|
101 |
4,234.50 |
LSE |
10:46:52 |
|
195 |
4,234.50 |
LSE |
10:46:52 |
|
200 |
4,234.50 |
LSE |
10:46:52 |
|
447 |
4,234.50 |
LSE |
10:46:57 |
|
153 |
4,234.00 |
LSE |
10:47:10 |
|
87 |
4,234.00 |
LSE |
10:47:10 |
|
33 |
4,233.50 |
LSE |
10:47:29 |
|
247 |
4,233.50 |
LSE |
10:47:29 |
|
456 |
4,234.00 |
LSE |
10:48:46 |
|
1 |
4,234.00 |
LSE |
10:48:46 |
|
89 |
4,234.50 |
LSE |
10:49:01 |
|
125 |
4,234.50 |
LSE |
10:49:01 |
|
123 |
4,234.50 |
LSE |
10:49:01 |
|
92 |
4,234.50 |
LSE |
10:49:01 |
|
200 |
4,234.50 |
LSE |
10:49:01 |
|
103 |
4,234.50 |
LSE |
10:49:01 |
|
59 |
4,234.50 |
LSE |
10:49:01 |
|
316 |
4,234.50 |
CBOE BXE |
10:49:15 |
|
21 |
4,234.50 |
CBOE BXE |
10:49:15 |
|
169 |
4,234.50 |
CBOE BXE |
10:49:23 |
|
827 |
4,234.50 |
LSE |
10:49:42 |
|
34 |
4,234.50 |
CBOE BXE |
10:49:42 |
|
501 |
4,234.50 |
Turquoise |
10:49:42 |
|
62 |
4,234.50 |
Turquoise |
10:49:42 |
|
63 |
4,234.50 |
CBOE BXE |
10:49:42 |
|
284 |
4,234.50 |
LSE |
10:49:42 |
|
252 |
4,234.50 |
LSE |
10:49:43 |
|
86 |
4,234.50 |
LSE |
10:49:43 |
|
80 |
4,234.50 |
LSE |
10:49:43 |
|
153 |
4,234.50 |
LSE |
10:49:43 |
|
260 |
4,233.00 |
LSE |
10:50:31 |
|
169 |
4,233.00 |
LSE |
10:50:31 |
|
45 |
4,233.00 |
CBOE CXE |
10:50:31 |
|
93 |
4,233.00 |
LSE |
10:50:31 |
|
45 |
4,232.50 |
LSE |
10:51:00 |
|
26 |
4,232.50 |
LSE |
10:51:02 |
|
37 |
4,232.50 |
LSE |
10:51:03 |
|
76 |
4,232.50 |
LSE |
10:51:05 |
|
24 |
4,232.50 |
LSE |
10:51:06 |
|
5 |
4,232.50 |
LSE |
10:51:07 |
|
56 |
4,232.50 |
LSE |
10:51:07 |
|
66 |
4,232.50 |
LSE |
10:51:08 |
|
85 |
4,232.50 |
CBOE BXE |
10:51:08 |
|
47 |
4,232.50 |
LSE |
10:51:08 |
|
157 |
4,232.50 |
LSE |
10:51:08 |
|
58 |
4,234.50 |
Turquoise |
10:53:40 |
|
192 |
4,236.00 |
LSE |
10:54:42 |
|
72 |
4,236.00 |
LSE |
10:54:42 |
|
287 |
4,236.00 |
LSE |
10:54:42 |
|
275 |
4,236.00 |
LSE |
10:54:42 |
|
72 |
4,236.00 |
LSE |
10:54:42 |
|
140 |
4,236.00 |
LSE |
10:54:42 |
|
196 |
4,236.00 |
LSE |
10:54:42 |
|
320 |
4,236.00 |
LSE |
10:54:42 |
|
138 |
4,236.00 |
LSE |
10:54:42 |
|
190 |
4,236.00 |
LSE |
10:54:42 |
|
429 |
4,236.00 |
LSE |
10:54:42 |
|
37 |
4,236.00 |
CBOE CXE |
10:55:15 |
|
9 |
4,236.00 |
CBOE CXE |
10:55:21 |
|
69 |
4,236.00 |
LSE |
10:55:29 |
|
9 |
4,236.00 |
CBOE CXE |
10:55:36 |
|
400 |
4,236.00 |
CBOE CXE |
10:55:59 |
|
589 |
4,236.00 |
LSE |
10:55:59 |
|
400 |
4,236.00 |
LSE |
10:55:59 |
|
113 |
4,236.00 |
CBOE CXE |
10:55:59 |
|
549 |
4,236.00 |
LSE |
10:55:59 |
|
127 |
4,236.00 |
LSE |
10:55:59 |
|
433 |
4,236.00 |
LSE |
10:55:59 |
|
410 |
4,236.00 |
LSE |
10:55:59 |
|
241 |
4,236.00 |
LSE |
10:55:59 |
|
188 |
4,236.00 |
LSE |
10:55:59 |
|
445 |
4,236.00 |
LSE |
10:56:51 |
|
168 |
4,236.00 |
LSE |
10:56:51 |
|
16 |
4,236.00 |
LSE |
10:56:51 |
|
62 |
4,236.00 |
CBOE CXE |
10:56:51 |
|
74 |
4,236.00 |
LSE |
10:56:56 |
|
47 |
4,236.00 |
LSE |
10:56:56 |
|
37 |
4,236.00 |
LSE |
10:56:56 |
|
58 |
4,236.00 |
LSE |
10:56:56 |
|
30 |
4,236.00 |
LSE |
10:56:56 |
|
328 |
4,236.00 |
LSE |
10:57:18 |
|
292 |
4,236.00 |
LSE |
10:57:18 |
|
65 |
4,235.50 |
LSE |
10:57:20 |
|
83 |
4,235.50 |
LSE |
10:57:20 |
|
59 |
4,235.50 |
LSE |
10:57:36 |
|
167 |
4,236.50 |
LSE |
10:59:00 |
|
75 |
4,236.50 |
LSE |
10:59:00 |
|
246 |
4,236.50 |
LSE |
10:59:00 |
|
166 |
4,236.50 |
LSE |
10:59:00 |
|
246 |
4,236.50 |
LSE |
10:59:00 |
|
241 |
4,236.50 |
LSE |
10:59:00 |
|
8 |
4,236.50 |
LSE |
10:59:00 |
|
133 |
4,236.50 |
LSE |
10:59:00 |
|
283 |
4,236.00 |
LSE |
10:59:13 |
|
401 |
4,236.00 |
LSE |
10:59:13 |
|
134 |
4,235.50 |
LSE |
10:59:21 |
|
72 |
4,235.50 |
Turquoise |
10:59:21 |
|
509 |
4,235.50 |
Turquoise |
10:59:21 |
|
134 |
4,235.50 |
LSE |
10:59:21 |
|
64 |
4,235.00 |
CBOE CXE |
10:59:22 |
|
76 |
4,235.00 |
CBOE BXE |
10:59:59 |
|
166 |
4,235.00 |
CBOE BXE |
10:59:59 |
|
332 |
4,235.00 |
CBOE BXE |
10:59:59 |
|
102 |
4,235.00 |
LSE |
11:00:16 |
|
109 |
4,235.00 |
LSE |
11:00:17 |
|
109 |
4,235.00 |
LSE |
11:00:17 |
|
200 |
4,235.00 |
LSE |
11:00:18 |
|
44 |
4,235.00 |
LSE |
11:00:20 |
|
123 |
4,235.00 |
LSE |
11:00:20 |
|
1 |
4,236.00 |
LSE |
11:01:13 |
|
1,319 |
4,236.50 |
LSE |
11:03:10 |
|
101 |
4,236.50 |
LSE |
11:03:10 |
|
320 |
4,236.50 |
LSE |
11:03:10 |
|
246 |
4,236.50 |
LSE |
11:03:10 |
|
156 |
4,236.50 |
LSE |
11:03:10 |
|
287 |
4,236.50 |
LSE |
11:03:10 |
|
15 |
4,237.00 |
LSE |
11:03:35 |
|
75 |
4,237.00 |
LSE |
11:03:35 |
|
1 |
4,237.00 |
LSE |
11:03:35 |
|
90 |
4,237.00 |
LSE |
11:03:35 |
|
70 |
4,237.00 |
LSE |
11:04:01 |
|
97 |
4,237.00 |
LSE |
11:04:01 |
|
439 |
4,237.00 |
LSE |
11:04:01 |
|
562 |
4,237.00 |
LSE |
11:04:01 |
|
230 |
4,237.00 |
LSE |
11:04:01 |
|
103 |
4,237.00 |
LSE |
11:04:01 |
|
295 |
4,237.00 |
LSE |
11:04:01 |
|
21 |
4,237.00 |
LSE |
11:04:01 |
|
275 |
4,236.50 |
LSE |
11:04:12 |
|
154 |
4,236.50 |
CBOE CXE |
11:04:52 |
|
224 |
4,236.50 |
Turquoise |
11:05:07 |
|
265 |
4,236.50 |
LSE |
11:05:07 |
|
257 |
4,236.50 |
CBOE CXE |
11:05:07 |
|
438 |
4,236.50 |
LSE |
11:05:07 |
|
290 |
4,235.50 |
LSE |
11:05:08 |
|
141 |
4,235.50 |
LSE |
11:05:08 |
|
93 |
4,235.00 |
Turquoise |
11:05:10 |
|
17 |
4,234.50 |
CBOE BXE |
11:05:11 |
|
49 |
4,235.00 |
LSE |
11:05:54 |
|
77 |
4,235.00 |
LSE |
11:05:54 |
|
12 |
4,235.00 |
LSE |
11:05:54 |
|
96 |
4,235.00 |
LSE |
11:05:54 |
|
246 |
4,235.00 |
LSE |
11:05:54 |
|
96 |
4,235.00 |
LSE |
11:05:54 |
|
4 |
4,234.50 |
CBOE BXE |
11:05:59 |
|
98 |
4,234.50 |
LSE |
11:06:15 |
|
241 |
4,234.50 |
LSE |
11:06:15 |
|
228 |
4,234.50 |
LSE |
11:06:15 |
|
202 |
4,234.00 |
LSE |
11:07:07 |
|
241 |
4,234.50 |
LSE |
11:07:16 |
|
102 |
4,234.50 |
LSE |
11:07:16 |
|
70 |
4,234.00 |
LSE |
11:07:22 |
|
209 |
4,234.00 |
LSE |
11:07:38 |
|
68 |
4,234.00 |
LSE |
11:07:38 |
|
109 |
4,234.00 |
LSE |
11:07:38 |
|
128 |
4,234.00 |
LSE |
11:07:40 |
|
13 |
4,234.00 |
LSE |
11:07:40 |
|
14 |
4,234.00 |
LSE |
11:07:40 |
|
221 |
4,234.00 |
LSE |
11:07:40 |
|
49 |
4,234.00 |
LSE |
11:07:40 |
|
44 |
4,234.00 |
LSE |
11:07:40 |
|
137 |
4,236.00 |
LSE |
11:09:48 |
|
72 |
4,236.00 |
LSE |
11:09:48 |
|
137 |
4,236.00 |
LSE |
11:09:48 |
|
664 |
4,236.00 |
LSE |
11:09:48 |
|
312 |
4,236.00 |
LSE |
11:09:48 |
|
72 |
4,236.00 |
LSE |
11:09:48 |
|
247 |
4,236.00 |
LSE |
11:09:48 |
|
241 |
4,236.00 |
LSE |
11:09:48 |
|
100 |
4,236.00 |
CBOE BXE |
11:09:48 |
|
137 |
4,236.00 |
LSE |
11:09:48 |
|
52 |
4,236.00 |
CBOE BXE |
11:09:56 |
|
69 |
4,236.00 |
LSE |
11:09:56 |
|
109 |
4,236.00 |
CBOE BXE |
11:09:56 |
|
207 |
4,236.00 |
LSE |
11:09:56 |
|
100 |
4,236.00 |
CBOE BXE |
11:09:56 |
|
184 |
4,236.00 |
LSE |
11:09:56 |
|
208 |
4,236.00 |
CBOE BXE |
11:09:56 |
|
129 |
4,235.50 |
LSE |
11:09:56 |
|
158 |
4,235.50 |
LSE |
11:10:03 |
|
266 |
4,235.00 |
LSE |
11:10:04 |
|
9 |
4,234.50 |
LSE |
11:10:35 |
|
274 |
4,234.50 |
LSE |
11:11:02 |
|
570 |
4,234.50 |
LSE |
11:11:02 |
|
34 |
4,233.50 |
Turquoise |
11:11:02 |
|
38 |
4,233.50 |
CBOE BXE |
11:11:02 |
|
273 |
4,233.50 |
LSE |
11:11:02 |
|
74 |
4,233.50 |
CBOE CXE |
11:11:02 |
|
36 |
4,232.50 |
Turquoise |
11:11:06 |
|
114 |
4,232.50 |
CBOE CXE |
11:11:06 |
|
14 |
4,232.50 |
CBOE BXE |
11:11:06 |
|
250 |
4,232.50 |
CBOE CXE |
11:11:06 |
|
18 |
4,232.50 |
CBOE BXE |
11:11:06 |
|
237 |
4,232.50 |
Turquoise |
11:11:16 |
|
65 |
4,232.50 |
Turquoise |
11:11:17 |
|
14 |
4,231.50 |
CBOE CXE |
11:11:19 |
|
42 |
4,231.50 |
CBOE BXE |
11:11:19 |
|
14 |
4,231.50 |
CBOE CXE |
11:11:20 |
|
115 |
4,232.00 |
LSE |
11:11:51 |
|
246 |
4,232.00 |
LSE |
11:11:51 |
|
212 |
4,232.00 |
LSE |
11:11:51 |
|
70 |
4,232.00 |
LSE |
11:12:38 |
|
47 |
4,232.00 |
LSE |
11:12:38 |
|
110 |
4,232.00 |
LSE |
11:13:04 |
|
43 |
4,232.00 |
LSE |
11:13:15 |
|
48 |
4,232.00 |
LSE |
11:13:16 |
|
243 |
4,232.00 |
LSE |
11:13:16 |
|
230 |
4,233.00 |
LSE |
11:14:16 |
|
80 |
4,233.00 |
LSE |
11:14:16 |
|
99 |
4,233.00 |
LSE |
11:14:16 |
|
857 |
4,233.00 |
LSE |
11:14:18 |
|
129 |
4,233.00 |
LSE |
11:14:18 |
|
831 |
4,233.00 |
LSE |
11:14:18 |
|
24 |
4,233.00 |
LSE |
11:14:18 |
|
8 |
4,232.00 |
CBOE BXE |
11:14:18 |
|
86 |
4,232.00 |
CBOE BXE |
11:14:18 |
|
22 |
4,232.00 |
CBOE BXE |
11:14:18 |
|
137 |
4,232.50 |
LSE |
11:15:55 |
|
200 |
4,232.50 |
LSE |
11:16:05 |
|
523 |
4,232.50 |
LSE |
11:16:05 |
|
844 |
4,232.50 |
LSE |
11:16:05 |
|
180 |
4,232.00 |
LSE |
11:16:05 |
|
107 |
4,232.00 |
LSE |
11:16:05 |
|
105 |
4,232.00 |
LSE |
11:16:05 |
|
182 |
4,232.00 |
LSE |
11:16:05 |
|
115 |
4,231.50 |
CBOE CXE |
11:16:07 |
|
123 |
4,232.50 |
LSE |
11:17:38 |
|
48 |
4,232.50 |
LSE |
11:17:38 |
|
674 |
4,232.50 |
LSE |
11:17:48 |
|
531 |
4,232.50 |
LSE |
11:17:48 |
|
54 |
4,232.50 |
LSE |
11:18:04 |
|
282 |
4,232.50 |
LSE |
11:18:04 |
|
38 |
4,232.50 |
LSE |
11:18:04 |
|
224 |
4,232.50 |
LSE |
11:18:04 |
|
28 |
4,231.50 |
LSE |
11:18:43 |
|
92 |
4,231.50 |
LSE |
11:18:43 |
|
132 |
4,231.50 |
LSE |
11:18:43 |
|
12 |
4,231.50 |
LSE |
11:18:43 |
|
297 |
4,231.00 |
LSE |
11:18:55 |
|
284 |
4,231.00 |
LSE |
11:18:55 |
|
21 |
4,231.00 |
Turquoise |
11:19:13 |
|
184 |
4,231.00 |
LSE |
11:19:38 |
|
111 |
4,231.00 |
LSE |
11:19:38 |
|
60 |
4,230.50 |
CBOE BXE |
11:19:48 |
|
70 |
4,230.50 |
LSE |
11:19:53 |
|
184 |
4,231.00 |
LSE |
11:19:59 |
|
100 |
4,231.00 |
LSE |
11:19:59 |
|
180 |
4,231.00 |
LSE |
11:19:59 |
|
33 |
4,231.00 |
LSE |
11:19:59 |
|
200 |
4,230.50 |
LSE |
11:20:07 |
|
22 |
4,230.50 |
LSE |
11:20:07 |
|
15 |
4,230.50 |
LSE |
11:20:07 |
|
11 |
4,230.00 |
Turquoise |
11:20:22 |
|
261 |
4,230.00 |
LSE |
11:20:22 |
|
68 |
4,230.00 |
LSE |
11:20:22 |
|
292 |
4,230.00 |
CBOE BXE |
11:20:22 |
|
264 |
4,230.50 |
LSE |
11:20:36 |
|
149 |
4,230.00 |
Turquoise |
11:20:37 |
|
179 |
4,230.00 |
CBOE CXE |
11:20:37 |
|
200 |
4,231.00 |
LSE |
11:21:29 |
|
512 |
4,231.00 |
LSE |
11:21:29 |
|
291 |
4,230.50 |
LSE |
11:21:30 |
|
313 |
4,230.00 |
Turquoise |
11:21:30 |
|
132 |
4,230.00 |
LSE |
11:21:30 |
|
92 |
4,230.00 |
LSE |
11:22:14 |
|
104 |
4,230.00 |
LSE |
11:22:14 |
|
376 |
4,230.00 |
LSE |
11:22:37 |
|
346 |
4,230.00 |
LSE |
11:22:37 |
|
203 |
4,230.00 |
LSE |
11:22:37 |
|
168 |
4,230.00 |
LSE |
11:22:37 |
|
62 |
4,229.50 |
CBOE BXE |
11:23:07 |
|
138 |
4,229.50 |
CBOE CXE |
11:23:07 |
|
137 |
4,229.50 |
CBOE CXE |
11:23:18 |
|
125 |
4,229.50 |
LSE |
11:23:18 |
|
13 |
4,229.50 |
LSE |
11:23:18 |
|
249 |
4,229.50 |
LSE |
11:23:18 |
|
198 |
4,229.00 |
LSE |
11:23:19 |
|
23 |
4,229.00 |
Turquoise |
11:23:34 |
|
175 |
4,229.00 |
CBOE BXE |
11:23:34 |
|
91 |
4,229.00 |
LSE |
11:23:34 |
|
79 |
4,229.00 |
LSE |
11:23:34 |
|
138 |
4,229.00 |
LSE |
11:23:34 |
|
50 |
4,229.00 |
LSE |
11:23:34 |
|
102 |
4,229.00 |
Turquoise |
11:23:34 |
|
86 |
4,230.00 |
LSE |
11:25:01 |
|
94 |
4,230.00 |
LSE |
11:25:01 |
|
94 |
4,230.00 |
LSE |
11:25:01 |
|
25 |
4,230.00 |
LSE |
11:25:01 |
|
94 |
4,230.00 |
LSE |
11:25:01 |
|
25 |
4,230.50 |
LSE |
11:26:15 |
|
1,466 |
4,230.50 |
LSE |
11:26:19 |
|
1,305 |
4,230.50 |
LSE |
11:26:19 |
|
275 |
4,229.50 |
LSE |
11:27:09 |
|
249 |
4,229.50 |
LSE |
11:27:09 |
|
164 |
4,228.50 |
CBOE CXE |
11:27:28 |
|
247 |
4,228.50 |
LSE |
11:27:28 |
|
277 |
4,228.50 |
LSE |
11:27:28 |
|
21 |
4,228.50 |
LSE |
11:27:28 |
|
6 |
4,228.00 |
CBOE BXE |
11:28:14 |
|
117 |
4,228.50 |
LSE |
11:28:15 |
|
114 |
4,228.50 |
LSE |
11:28:15 |
|
169 |
4,228.50 |
LSE |
11:28:15 |
|
128 |
4,228.50 |
LSE |
11:28:15 |
|
107 |
4,228.50 |
LSE |
11:28:24 |
|
583 |
4,228.50 |
LSE |
11:30:16 |
|
200 |
4,228.50 |
LSE |
11:30:21 |
|
196 |
4,229.00 |
Turquoise |
11:30:40 |
|
42 |
4,229.00 |
Turquoise |
11:30:40 |
|
249 |
4,229.00 |
Turquoise |
11:30:40 |
|
102 |
4,229.00 |
Turquoise |
11:30:40 |
|
497 |
4,230.00 |
LSE |
11:31:43 |
|
200 |
4,230.00 |
LSE |
11:31:44 |
|
825 |
4,230.00 |
LSE |
11:31:45 |
|
184 |
4,230.00 |
LSE |
11:31:45 |
|
75 |
4,229.50 |
CBOE CXE |
11:31:45 |
|
1,531 |
4,230.00 |
LSE |
11:31:45 |
|
173 |
4,230.00 |
LSE |
11:31:45 |
|
30 |
4,230.00 |
LSE |
11:31:45 |
|
55 |
4,230.50 |
CBOE BXE |
11:33:43 |
|
97 |
4,230.50 |
LSE |
11:34:19 |
|
175 |
4,230.50 |
CBOE BXE |
11:34:19 |
|
562 |
4,230.50 |
CBOE CXE |
11:34:19 |
|
389 |
4,230.50 |
CBOE BXE |
11:34:19 |
|
190 |
4,230.50 |
LSE |
11:34:19 |
|
116 |
4,230.50 |
LSE |
11:34:19 |
|
138 |
4,230.50 |
LSE |
11:34:19 |
|
400 |
4,230.50 |
LSE |
11:34:19 |
|
400 |
4,230.50 |
LSE |
11:34:19 |
|
69 |
4,230.50 |
LSE |
11:34:19 |
|
284 |
4,230.50 |
LSE |
11:34:19 |
|
791 |
4,230.50 |
LSE |
11:34:19 |
|
211 |
4,230.50 |
LSE |
11:34:19 |
|
128 |
4,230.50 |
LSE |
11:34:19 |
|
88 |
4,230.50 |
LSE |
11:34:19 |
|
161 |
4,230.50 |
LSE |
11:34:19 |
|
830 |
4,231.50 |
LSE |
11:35:45 |
|
69 |
4,231.00 |
CBOE CXE |
11:35:45 |
|
177 |
4,232.50 |
LSE |
11:36:02 |
|
216 |
4,232.50 |
LSE |
11:36:02 |
|
76 |
4,232.50 |
LSE |
11:36:02 |
|
162 |
4,232.50 |
LSE |
11:36:02 |
|
64 |
4,232.50 |
LSE |
11:36:02 |
|
55 |
4,232.50 |
LSE |
11:36:02 |
|
72 |
4,232.50 |
LSE |
11:36:02 |
|
25 |
4,232.50 |
LSE |
11:36:02 |
|
216 |
4,232.50 |
LSE |
11:36:24 |
|
75 |
4,232.50 |
LSE |
11:36:24 |
|
147 |
4,231.50 |
LSE |
11:36:37 |
|
38 |
4,231.50 |
LSE |
11:36:42 |
|
57 |
4,231.50 |
LSE |
11:36:42 |
|
38 |
4,231.50 |
LSE |
11:36:42 |
|
200 |
4,231.50 |
LSE |
11:37:47 |
|
648 |
4,231.50 |
LSE |
11:37:47 |
|
850 |
4,231.50 |
LSE |
11:38:02 |
|
271 |
4,231.50 |
LSE |
11:38:02 |
|
25 |
4,231.00 |
LSE |
11:38:51 |
|
267 |
4,231.00 |
LSE |
11:38:51 |
|
5 |
4,231.00 |
LSE |
11:38:51 |
|
185 |
4,230.50 |
LSE |
11:39:05 |
|
8 |
4,231.50 |
LSE |
11:40:01 |
|
779 |
4,231.50 |
LSE |
11:40:01 |
|
147 |
4,231.50 |
LSE |
11:40:01 |
|
68 |
4,231.50 |
LSE |
11:40:01 |
|
188 |
4,231.50 |
LSE |
11:40:01 |
|
307 |
4,231.50 |
LSE |
11:40:01 |
|
289 |
4,231.00 |
LSE |
11:40:04 |
|
76 |
4,231.50 |
Turquoise |
11:40:19 |
|
42 |
4,231.50 |
Turquoise |
11:40:19 |
|
184 |
4,231.50 |
Turquoise |
11:40:19 |
|
103 |
4,231.50 |
Turquoise |
11:40:19 |
|
43 |
4,231.50 |
Turquoise |
11:40:19 |
|
42 |
4,231.50 |
Turquoise |
11:40:19 |
|
110 |
4,231.50 |
Turquoise |
11:40:19 |
|
285 |
4,230.50 |
LSE |
11:40:43 |
|
259 |
4,230.50 |
LSE |
11:40:43 |
|
23 |
4,230.00 |
LSE |
11:41:01 |
|
272 |
4,230.00 |
LSE |
11:41:01 |
|
26 |
4,229.50 |
CBOE CXE |
11:41:14 |
|
115 |
4,230.00 |
LSE |
11:41:51 |
|
96 |
4,230.00 |
LSE |
11:41:51 |
|
211 |
4,230.00 |
LSE |
11:41:51 |
|
146 |
4,230.00 |
LSE |
11:41:51 |
|
112 |
4,230.00 |
LSE |
11:42:03 |
|
84 |
4,230.00 |
LSE |
11:42:03 |
|
496 |
4,230.00 |
LSE |
11:42:08 |
|
153 |
4,230.00 |
LSE |
11:42:08 |
|
275 |
4,230.00 |
LSE |
11:42:40 |
|
76 |
4,230.00 |
LSE |
11:42:40 |
|
187 |
4,230.00 |
LSE |
11:42:40 |
|
100 |
4,230.00 |
CBOE BXE |
11:42:42 |
|
26 |
4,230.00 |
LSE |
11:43:04 |
|
74 |
4,230.00 |
CBOE BXE |
11:43:04 |
|
383 |
4,230.00 |
CBOE BXE |
11:43:04 |
|
184 |
4,229.50 |
LSE |
11:43:12 |
|
2 |
4,229.50 |
CBOE CXE |
11:43:12 |
|
75 |
4,229.50 |
LSE |
11:43:12 |
|
160 |
4,230.00 |
LSE |
11:43:36 |
|
241 |
4,230.00 |
LSE |
11:43:36 |
|
160 |
4,230.00 |
LSE |
11:43:36 |
|
160 |
4,230.00 |
LSE |
11:44:02 |
|
216 |
4,230.00 |
LSE |
11:44:02 |
|
59 |
4,230.00 |
LSE |
11:44:02 |
|
152 |
4,230.00 |
LSE |
11:44:24 |
|
76 |
4,230.00 |
LSE |
11:44:24 |
|
212 |
4,230.00 |
LSE |
11:44:24 |
|
23 |
4,230.50 |
CBOE CXE |
11:45:51 |
|
579 |
4,230.50 |
CBOE CXE |
11:45:51 |
|
8 |
4,230.50 |
CBOE CXE |
11:45:51 |
|
979 |
4,230.00 |
LSE |
11:46:02 |
|
85 |
4,230.00 |
LSE |
11:46:02 |
|
412 |
4,230.00 |
LSE |
11:46:02 |
|
1 |
4,230.00 |
LSE |
11:46:14 |
|
138 |
4,230.00 |
LSE |
11:46:14 |
|
78 |
4,230.00 |
LSE |
11:46:14 |
|
172 |
4,230.50 |
LSE |
11:46:52 |
|
170 |
4,230.50 |
LSE |
11:46:52 |
|
64 |
4,230.50 |
LSE |
11:46:54 |
|
197 |
4,232.00 |
LSE |
11:48:29 |
|
216 |
4,232.00 |
LSE |
11:48:29 |
|
108 |
4,232.00 |
LSE |
11:48:29 |
|
502 |
4,232.00 |
LSE |
11:48:29 |
|
211 |
4,232.00 |
LSE |
11:48:29 |
|
216 |
4,232.00 |
LSE |
11:48:29 |
|
342 |
4,232.00 |
LSE |
11:48:29 |
|
378 |
4,232.00 |
LSE |
11:48:29 |
|
63 |
4,232.00 |
LSE |
11:48:29 |
|
86 |
4,232.00 |
LSE |
11:48:29 |
|
39 |
4,232.00 |
LSE |
11:48:29 |
|
200 |
4,232.00 |
LSE |
11:48:29 |
|
158 |
4,232.00 |
LSE |
11:48:29 |
|
289 |
4,231.50 |
LSE |
11:49:06 |
|
161 |
4,231.50 |
LSE |
11:49:06 |
|
123 |
4,231.50 |
LSE |
11:49:06 |
|
264 |
4,230.50 |
LSE |
11:49:30 |
|
69 |
4,229.50 |
CBOE CXE |
11:49:36 |
|
103 |
4,230.50 |
Turquoise |
11:49:59 |
|
109 |
4,230.50 |
Turquoise |
11:49:59 |
|
42 |
4,230.50 |
Turquoise |
11:49:59 |
|
323 |
4,230.50 |
Turquoise |
11:49:59 |
|
210 |
4,230.00 |
LSE |
11:50:37 |
|
365 |
4,230.00 |
LSE |
11:50:37 |
|
436 |
4,230.00 |
LSE |
11:50:37 |
|
21 |
4,229.00 |
CBOE BXE |
11:50:37 |
|
383 |
4,230.00 |
LSE |
11:50:37 |
|
23 |
4,230.00 |
LSE |
11:50:37 |
|
21 |
4,228.50 |
Turquoise |
11:50:59 |
|
15 |
4,229.00 |
CBOE BXE |
11:50:59 |
|
171 |
4,228.50 |
CBOE CXE |
11:50:59 |
|
277 |
4,229.00 |
LSE |
11:50:59 |
|
213 |
4,227.00 |
CBOE BXE |
11:51:07 |
|
272 |
4,227.50 |
LSE |
11:51:39 |
|
172 |
4,227.50 |
LSE |
11:51:40 |
|
121 |
4,227.50 |
LSE |
11:51:43 |
|
84 |
4,227.50 |
LSE |
11:52:01 |
|
216 |
4,227.50 |
LSE |
11:52:01 |
|
96 |
4,227.50 |
LSE |
11:52:01 |
|
168 |
4,227.50 |
LSE |
11:52:01 |
|
84 |
4,227.00 |
CBOE BXE |
11:52:08 |
|
267 |
4,226.50 |
LSE |
11:52:21 |
|
68 |
4,227.00 |
CBOE CXE |
11:52:21 |
|
141 |
4,227.00 |
CBOE BXE |
11:52:21 |
|
11 |
4,226.00 |
LSE |
11:52:39 |
|
278 |
4,226.00 |
LSE |
11:52:39 |
|
50 |
4,226.00 |
Turquoise |
11:53:36 |
|
283 |
4,226.00 |
LSE |
11:53:36 |
|
514 |
4,226.00 |
LSE |
11:53:36 |
|
286 |
4,226.00 |
LSE |
11:53:36 |
|
54 |
4,226.00 |
LSE |
11:53:36 |
|
138 |
4,226.50 |
LSE |
11:54:34 |
|
89 |
4,226.50 |
LSE |
11:54:34 |
|
435 |
4,226.50 |
LSE |
11:54:34 |
|
138 |
4,226.50 |
LSE |
11:54:34 |
|
23 |
4,226.50 |
LSE |
11:54:34 |
|
236 |
4,226.00 |
LSE |
11:54:40 |
|
11 |
4,226.00 |
LSE |
11:54:40 |
|
39 |
4,226.00 |
LSE |
11:54:40 |
|
158 |
4,226.50 |
LSE |
11:55:09 |
|
96 |
4,226.50 |
LSE |
11:55:09 |
|
1 |
4,226.50 |
LSE |
11:55:09 |
|
43 |
4,226.50 |
LSE |
11:55:09 |
|
83 |
4,226.50 |
LSE |
11:55:09 |
|
43 |
4,226.50 |
LSE |
11:55:09 |
|
691 |
4,227.50 |
LSE |
11:56:18 |
|
215 |
4,227.50 |
LSE |
11:56:21 |
|
782 |
4,227.50 |
LSE |
11:56:21 |
|
6 |
4,227.50 |
LSE |
11:57:23 |
|
4 |
4,227.50 |
LSE |
11:57:23 |
|
182 |
4,227.50 |
LSE |
11:57:23 |
|
186 |
4,227.50 |
LSE |
11:57:23 |
|
149 |
4,227.50 |
LSE |
11:57:23 |
|
211 |
4,227.50 |
LSE |
11:57:34 |
|
185 |
4,227.50 |
LSE |
11:57:35 |
|
217 |
4,227.50 |
LSE |
11:57:57 |
|
72 |
4,229.00 |
LSE |
11:58:20 |
|
158 |
4,229.00 |
LSE |
11:58:20 |
|
162 |
4,229.00 |
LSE |
11:58:20 |
|
93 |
4,229.00 |
LSE |
11:58:20 |
|
162 |
4,229.00 |
LSE |
11:58:28 |
|
158 |
4,229.00 |
LSE |
11:58:28 |
|
125 |
4,229.00 |
LSE |
11:58:28 |
|
37 |
4,229.00 |
LSE |
11:58:48 |
|
158 |
4,229.00 |
LSE |
11:58:48 |
|
23 |
4,229.00 |
LSE |
11:58:48 |
|
10 |
4,229.00 |
LSE |
11:58:48 |
|
72 |
4,229.00 |
LSE |
11:58:48 |
|
1 |
4,229.00 |
LSE |
11:58:48 |
|
121 |
4,228.50 |
LSE |
11:59:25 |
|
72 |
4,228.50 |
LSE |
11:59:25 |
|
168 |
4,228.50 |
LSE |
11:59:28 |
|
118 |
4,228.50 |
LSE |
11:59:28 |
|
121 |
4,228.50 |
LSE |
11:59:28 |
|
121 |
4,228.50 |
LSE |
11:59:28 |
|
63 |
4,228.50 |
LSE |
11:59:28 |
|
3 |
4,228.50 |
LSE |
11:59:45 |
|
133 |
4,228.50 |
LSE |
11:59:45 |
|
218 |
4,228.50 |
LSE |
11:59:57 |
|
465 |
4,228.50 |
LSE |
11:59:57 |
|
54 |
4,228.00 |
CBOE BXE |
12:00:00 |
|
159 |
4,228.00 |
CBOE BXE |
12:00:00 |
|
110 |
4,228.00 |
CBOE BXE |
12:00:00 |
|
215 |
4,229.00 |
CBOE CXE |
12:00:24 |
|
72 |
4,229.00 |
CBOE CXE |
12:00:24 |
|
305 |
4,229.00 |
CBOE CXE |
12:00:24 |
|
261 |
4,229.00 |
CBOE BXE |
12:00:24 |
|
400 |
4,228.50 |
Turquoise |
12:00:26 |
|
50 |
4,228.50 |
Turquoise |
12:00:26 |
|
121 |
4,228.50 |
LSE |
12:00:26 |
|
118 |
4,228.50 |
LSE |
12:00:26 |
|
22 |
4,228.50 |
LSE |
12:00:26 |
|
155 |
4,228.50 |
LSE |
12:00:50 |
|
346 |
4,228.50 |
LSE |
12:00:50 |
|
44 |
4,228.50 |
LSE |
12:00:50 |
|
118 |
4,228.50 |
LSE |
12:00:50 |
|
30 |
4,228.50 |
LSE |
12:00:50 |
|
264 |
4,228.00 |
LSE |
12:01:02 |
|
100 |
4,228.00 |
LSE |
12:01:02 |
|
11 |
4,228.00 |
LSE |
12:01:19 |
|
122 |
4,228.00 |
LSE |
12:01:47 |
|
42 |
4,228.00 |
LSE |
12:01:47 |
|
25 |
4,228.00 |
LSE |
12:01:47 |
|
61 |
4,228.00 |
LSE |
12:01:47 |
|
260 |
4,227.50 |
LSE |
12:02:00 |
|
230 |
4,227.50 |
LSE |
12:02:00 |
|
31 |
4,227.50 |
LSE |
12:02:45 |
|
269 |
4,227.50 |
LSE |
12:02:46 |
|
22 |
4,227.50 |
LSE |
12:02:46 |
|
36 |
4,227.50 |
LSE |
12:02:46 |
|
208 |
4,227.50 |
LSE |
12:02:46 |
|
184 |
4,227.50 |
LSE |
12:02:46 |
|
51 |
4,227.00 |
CBOE BXE |
12:02:46 |
|
40 |
4,227.00 |
CBOE CXE |
12:02:46 |
|
143 |
4,227.00 |
LSE |
12:02:46 |
|
139 |
4,227.00 |
LSE |
12:02:47 |
|
72 |
4,227.00 |
LSE |
12:03:23 |
|
166 |
4,227.00 |
LSE |
12:03:23 |
|
12 |
4,227.00 |
LSE |
12:03:23 |
|
17 |
4,226.50 |
Turquoise |
12:03:23 |
|
241 |
4,226.50 |
LSE |
12:03:23 |
|
19 |
4,226.50 |
Turquoise |
12:03:23 |
|
93 |
4,226.50 |
Turquoise |
12:03:23 |
|
254 |
4,226.00 |
LSE |
12:03:38 |
|
81 |
4,226.00 |
CBOE CXE |
12:03:38 |
|
254 |
4,226.00 |
LSE |
12:03:38 |
|
92 |
4,226.00 |
CBOE BXE |
12:03:38 |
|
121 |
4,226.00 |
LSE |
12:04:18 |
|
70 |
4,226.00 |
LSE |
12:04:18 |
|
146 |
4,225.50 |
Turquoise |
12:04:20 |
|
235 |
4,225.50 |
LSE |
12:04:20 |
|
138 |
4,225.00 |
LSE |
12:04:43 |
|
56 |
4,225.00 |
CBOE BXE |
12:04:43 |
|
62 |
4,225.00 |
CBOE CXE |
12:04:43 |
|
87 |
4,225.00 |
LSE |
12:04:43 |
|
12 |
4,225.00 |
CBOE BXE |
12:05:02 |
|
118 |
4,225.00 |
LSE |
12:05:11 |
|
753 |
4,225.50 |
LSE |
12:05:37 |
|
553 |
4,225.50 |
LSE |
12:05:37 |
|
129 |
4,225.50 |
LSE |
12:05:37 |
|
121 |
4,225.50 |
LSE |
12:06:31 |
|
118 |
4,225.50 |
LSE |
12:06:31 |
|
189 |
4,225.50 |
LSE |
12:06:31 |
|
68 |
4,225.50 |
LSE |
12:06:31 |
|
243 |
4,225.50 |
LSE |
12:06:38 |
|
376 |
4,225.50 |
LSE |
12:06:54 |
|
57 |
4,226.50 |
LSE |
12:07:52 |
|
119 |
4,227.00 |
LSE |
12:08:01 |
|
118 |
4,227.00 |
LSE |
12:08:01 |
|
398 |
4,227.00 |
LSE |
12:08:01 |
|
102 |
4,227.00 |
LSE |
12:08:01 |
|
544 |
4,227.00 |
LSE |
12:08:01 |
|
285 |
4,226.50 |
LSE |
12:08:02 |
|
758 |
4,227.00 |
LSE |
12:09:38 |
|
121 |
4,227.00 |
LSE |
12:09:38 |
|
287 |
4,228.00 |
LSE |
12:09:54 |
|
275 |
4,228.00 |
LSE |
12:10:01 |
|
388 |
4,228.00 |
LSE |
12:10:01 |
|
35 |
4,227.00 |
LSE |
12:10:39 |
|
284 |
4,227.00 |
LSE |
12:10:42 |
|
208 |
4,227.00 |
LSE |
12:10:42 |
|
794 |
4,227.00 |
LSE |
12:11:26 |
|
85 |
4,227.50 |
LSE |
12:12:25 |
|
345 |
4,227.50 |
LSE |
12:12:25 |
|
138 |
4,227.50 |
LSE |
12:12:25 |
|
69 |
4,227.50 |
LSE |
12:12:25 |
|
65 |
4,227.50 |
LSE |
12:12:25 |
|
151 |
4,228.50 |
LSE |
12:12:53 |
|
17 |
4,228.00 |
CBOE BXE |
12:12:53 |
|
148 |
4,228.50 |
LSE |
12:12:53 |
|
284 |
4,228.50 |
LSE |
12:12:53 |
|
288 |
4,228.50 |
LSE |
12:12:53 |
|
151 |
4,228.50 |
LSE |
12:12:53 |
|
157 |
4,228.50 |
LSE |
12:12:53 |
|
148 |
4,228.50 |
LSE |
12:12:53 |
|
168 |
4,228.50 |
LSE |
12:12:53 |
|
228 |
4,228.50 |
LSE |
12:12:53 |
|
60 |
4,228.00 |
CBOE BXE |
12:12:54 |
|
173 |
4,228.00 |
CBOE BXE |
12:12:54 |
|
211 |
4,228.00 |
CBOE BXE |
12:12:54 |
|
42 |
4,228.00 |
Turquoise |
12:12:54 |
|
43 |
4,228.00 |
Turquoise |
12:12:54 |
|
225 |
4,228.00 |
Turquoise |
12:12:55 |
|
215 |
4,228.00 |
CBOE CXE |
12:12:57 |
|
58 |
4,228.50 |
CBOE CXE |
12:13:47 |
|
316 |
4,228.50 |
CBOE CXE |
12:14:18 |
|
151 |
4,228.50 |
LSE |
12:14:18 |
|
148 |
4,228.50 |
LSE |
12:14:18 |
|
151 |
4,228.50 |
LSE |
12:14:18 |
|
154 |
4,228.50 |
LSE |
12:14:18 |
|
148 |
4,228.50 |
LSE |
12:14:18 |
|
110 |
4,228.50 |
LSE |
12:14:18 |
|
41 |
4,228.50 |
LSE |
12:14:22 |
|
194 |
4,228.50 |
LSE |
12:14:22 |
|
148 |
4,228.50 |
LSE |
12:14:22 |
|
156 |
4,228.50 |
LSE |
12:14:22 |
|
13 |
4,228.50 |
LSE |
12:14:22 |
|
154 |
4,228.50 |
LSE |
12:14:52 |
|
151 |
4,228.50 |
LSE |
12:14:52 |
|
148 |
4,228.50 |
LSE |
12:14:52 |
|
125 |
4,228.50 |
LSE |
12:14:52 |
|
86 |
4,228.50 |
LSE |
12:15:15 |
|
140 |
4,228.50 |
LSE |
12:15:23 |
|
331 |
4,228.50 |
LSE |
12:15:23 |
|
278 |
4,228.00 |
Turquoise |
12:16:25 |
|
437 |
4,228.50 |
LSE |
12:16:25 |
|
263 |
4,228.00 |
LSE |
12:16:25 |
|
420 |
4,227.50 |
LSE |
12:16:26 |
|
48 |
4,227.50 |
CBOE CXE |
12:16:26 |
|
126 |
4,227.50 |
LSE |
12:16:26 |
|
21 |
4,227.50 |
LSE |
12:17:00 |
|
227 |
4,227.00 |
Turquoise |
12:17:03 |
|
105 |
4,227.00 |
CBOE BXE |
12:17:03 |
|
157 |
4,227.00 |
LSE |
12:17:03 |
|
261 |
4,227.00 |
LSE |
12:17:03 |
|
149 |
4,228.50 |
LSE |
12:19:01 |
|
148 |
4,228.50 |
LSE |
12:19:01 |
|
276 |
4,228.50 |
LSE |
12:19:01 |
|
76 |
4,228.50 |
LSE |
12:19:01 |
|
151 |
4,228.50 |
LSE |
12:19:01 |
|
165 |
4,228.50 |
LSE |
12:19:01 |
|
385 |
4,228.50 |
LSE |
12:19:01 |
|
148 |
4,228.50 |
LSE |
12:19:01 |
|
184 |
4,228.50 |
LSE |
12:19:01 |
|
98 |
4,228.50 |
LSE |
12:19:01 |
|
151 |
4,228.50 |
LSE |
12:19:01 |
|
148 |
4,228.50 |
LSE |
12:19:01 |
|
178 |
4,228.50 |
LSE |
12:19:01 |
|
23 |
4,228.50 |
LSE |
12:19:01 |
|
151 |
4,228.50 |
LSE |
12:19:58 |
|
148 |
4,228.50 |
LSE |
12:19:58 |
|
157 |
4,228.50 |
LSE |
12:19:58 |
|
95 |
4,228.50 |
LSE |
12:19:58 |
|
70 |
4,228.50 |
LSE |
12:20:20 |
|
1 |
4,228.50 |
LSE |
12:20:20 |
|
328 |
4,228.50 |
LSE |
12:20:20 |
|
69 |
4,228.50 |
LSE |
12:20:20 |
|
1 |
4,228.50 |
LSE |
12:20:20 |
|
86 |
4,228.50 |
LSE |
12:20:32 |
|
190 |
4,228.50 |
LSE |
12:21:00 |
|
436 |
4,228.50 |
CBOE BXE |
12:21:00 |
|
404 |
4,228.50 |
LSE |
12:21:00 |
|
396 |
4,228.50 |
LSE |
12:21:00 |
|
172 |
4,228.50 |
LSE |
12:21:00 |
|
189 |
4,228.50 |
LSE |
12:21:00 |
|
90 |
4,228.50 |
LSE |
12:21:00 |
|
712 |
4,228.50 |
LSE |
12:22:22 |
|
135 |
4,228.50 |
LSE |
12:22:22 |
|
279 |
4,228.00 |
LSE |
12:22:23 |
|
218 |
4,228.00 |
Turquoise |
12:22:23 |
|
47 |
4,227.50 |
CBOE BXE |
12:22:23 |
|
282 |
4,227.50 |
LSE |
12:22:23 |
|
121 |
4,227.00 |
Turquoise |
12:22:33 |
|
91 |
4,227.00 |
CBOE BXE |
12:22:33 |
|
276 |
4,227.00 |
LSE |
12:22:57 |
|
845 |
4,227.50 |
LSE |
12:23:52 |
|
561 |
4,227.50 |
CBOE CXE |
12:23:52 |
|
573 |
4,227.50 |
LSE |
12:23:52 |
|
23 |
4,227.50 |
CBOE CXE |
12:23:52 |
|
288 |
4,226.50 |
LSE |
12:24:43 |
|
40 |
4,226.50 |
CBOE BXE |
12:24:43 |
|
284 |
4,226.50 |
LSE |
12:24:43 |
|
25 |
4,226.00 |
Turquoise |
12:24:44 |
|
88 |
4,225.50 |
LSE |
12:24:45 |
|
56 |
4,225.50 |
LSE |
12:24:59 |
|
177 |
4,225.50 |
LSE |
12:24:59 |
|
228 |
4,225.50 |
LSE |
12:24:59 |
|
212 |
4,225.50 |
LSE |
12:25:33 |
|
220 |
4,225.50 |
LSE |
12:25:33 |
|
39 |
4,226.50 |
LSE |
12:27:06 |
|
20 |
4,226.50 |
LSE |
12:27:06 |
|
10 |
4,226.50 |
LSE |
12:27:06 |
|
91 |
4,226.50 |
LSE |
12:27:06 |
|
67 |
4,226.50 |
LSE |
12:27:06 |
|
139 |
4,226.50 |
LSE |
12:27:07 |
|
186 |
4,227.00 |
LSE |
12:30:00 |
|
189 |
4,227.00 |
LSE |
12:30:00 |
|
207 |
4,227.00 |
LSE |
12:30:00 |
|
212 |
4,227.00 |
LSE |
12:30:04 |
|
1,000 |
4,228.00 |
LSE |
12:31:45 |
|
463 |
4,227.50 |
CBOE CXE |
12:31:45 |
|
529 |
4,227.50 |
CBOE BXE |
12:31:45 |
|
66 |
4,227.50 |
LSE |
12:31:46 |
|
59 |
4,227.50 |
LSE |
12:31:46 |
|
1,261 |
4,227.50 |
LSE |
12:31:46 |
|
389 |
4,227.50 |
LSE |
12:31:46 |
|
471 |
4,227.50 |
Turquoise |
12:31:46 |
|
226 |
4,228.00 |
LSE |
12:32:10 |
|
56 |
4,228.00 |
LSE |
12:32:10 |
|
92 |
4,228.00 |
LSE |
12:32:10 |
|
98 |
4,228.00 |
LSE |
12:32:10 |
|
50 |
4,228.00 |
LSE |
12:32:10 |
|
53 |
4,228.00 |
LSE |
12:32:10 |
|
293 |
4,228.50 |
LSE |
12:32:41 |
|
301 |
4,228.50 |
LSE |
12:32:41 |
|
141 |
4,228.50 |
LSE |
12:32:41 |
|
96 |
4,228.50 |
LSE |
12:32:41 |
|
232 |
4,228.50 |
LSE |
12:32:41 |
|
291 |
4,228.50 |
LSE |
12:32:41 |
|
24 |
4,228.50 |
LSE |
12:32:41 |
|
488 |
4,228.50 |
LSE |
12:32:41 |
|
458 |
4,228.50 |
LSE |
12:32:41 |
|
459 |
4,228.50 |
LSE |
12:32:41 |
|
395 |
4,228.50 |
LSE |
12:32:42 |
|
63 |
4,228.50 |
LSE |
12:32:42 |
|
136 |
4,228.50 |
LSE |
12:32:42 |
|
440 |
4,228.50 |
LSE |
12:32:42 |
|
68 |
4,227.00 |
Turquoise |
12:32:46 |
|
39 |
4,227.00 |
CBOE CXE |
12:32:53 |
|
88 |
4,227.50 |
LSE |
12:33:41 |
|
138 |
4,227.50 |
LSE |
12:34:00 |
|
344 |
4,227.50 |
LSE |
12:34:00 |
|
500 |
4,227.50 |
LSE |
12:34:12 |
|
203 |
4,227.50 |
LSE |
12:34:12 |
|
128 |
4,227.50 |
LSE |
12:34:16 |
|
182 |
4,227.00 |
LSE |
12:34:18 |
|
104 |
4,227.00 |
LSE |
12:34:34 |
|
137 |
4,227.50 |
LSE |
12:35:13 |
|
237 |
4,227.50 |
LSE |
12:35:13 |
|
57 |
4,227.50 |
LSE |
12:35:13 |
|
636 |
4,227.00 |
LSE |
12:35:59 |
|
210 |
4,227.00 |
LSE |
12:35:59 |
|
39 |
4,228.00 |
LSE |
12:36:29 |
|
39 |
4,228.00 |
LSE |
12:36:31 |
|
138 |
4,228.00 |
LSE |
12:36:31 |
|
39 |
4,228.00 |
LSE |
12:36:33 |
|
19 |
4,228.00 |
LSE |
12:36:36 |
|
439 |
4,228.00 |
LSE |
12:36:38 |
|
237 |
4,228.50 |
LSE |
12:37:59 |
|
232 |
4,228.50 |
LSE |
12:37:59 |
|
400 |
4,228.50 |
LSE |
12:37:59 |
|
137 |
4,228.50 |
LSE |
12:37:59 |
|
237 |
4,228.50 |
LSE |
12:37:59 |
|
400 |
4,228.50 |
LSE |
12:37:59 |
|
263 |
4,228.50 |
LSE |
12:37:59 |
|
67 |
4,228.50 |
LSE |
12:37:59 |
|
283 |
4,227.50 |
LSE |
12:38:17 |
|
19 |
4,227.00 |
LSE |
12:38:39 |
|
19 |
4,227.00 |
LSE |
12:38:42 |
|
9 |
4,227.00 |
LSE |
12:38:45 |
|
14 |
4,227.00 |
LSE |
12:38:47 |
|
4 |
4,227.00 |
LSE |
12:38:47 |
|
19 |
4,227.00 |
LSE |
12:38:49 |
|
94 |
4,227.00 |
LSE |
12:38:51 |
|
19 |
4,227.00 |
LSE |
12:38:52 |
|
79 |
4,226.50 |
Turquoise |
12:38:55 |
|
102 |
4,227.00 |
LSE |
12:38:55 |
|
266 |
4,227.00 |
LSE |
12:38:55 |
|
51 |
4,226.00 |
CBOE BXE |
12:38:55 |
|
54 |
4,226.00 |
CBOE CXE |
12:38:55 |
|
10 |
4,226.00 |
CBOE BXE |
12:38:55 |
|
297 |
4,226.50 |
LSE |
12:39:11 |
|
833 |
4,227.50 |
LSE |
12:39:50 |
|
264 |
4,226.50 |
LSE |
12:40:28 |
|
287 |
4,226.50 |
LSE |
12:40:28 |
|
89 |
4,226.00 |
LSE |
12:40:30 |
|
20 |
4,226.00 |
LSE |
12:40:33 |
|
331 |
4,225.50 |
CBOE BXE |
12:40:33 |
|
171 |
4,226.00 |
LSE |
12:40:33 |
|
50 |
4,225.50 |
Turquoise |
12:40:39 |
|
50 |
4,225.50 |
CBOE CXE |
12:40:39 |
|
299 |
4,225.50 |
CBOE CXE |
12:40:39 |
|
326 |
4,225.50 |
Turquoise |
12:40:39 |
|
19 |
4,225.00 |
CBOE BXE |
12:40:58 |
|
145 |
4,226.00 |
LSE |
12:41:30 |
|
184 |
4,226.00 |
LSE |
12:41:30 |
|
208 |
4,226.00 |
LSE |
12:41:30 |
|
50 |
4,226.00 |
LSE |
12:41:30 |
|
216 |
4,226.00 |
LSE |
12:41:30 |
|
50 |
4,226.00 |
LSE |
12:41:30 |
|
274 |
4,226.00 |
LSE |
12:41:30 |
|
39 |
4,226.50 |
LSE |
12:43:06 |
|
19 |
4,226.50 |
LSE |
12:43:08 |
|
287 |
4,226.50 |
LSE |
12:43:09 |
|
39 |
4,226.50 |
LSE |
12:43:14 |
|
39 |
4,226.50 |
LSE |
12:43:19 |
|
19 |
4,226.50 |
LSE |
12:43:19 |
|
399 |
4,226.50 |
LSE |
12:43:19 |
|
6 |
4,226.50 |
LSE |
12:43:23 |
|
33 |
4,226.50 |
LSE |
12:43:23 |
|
39 |
4,226.50 |
LSE |
12:43:29 |
|
19 |
4,226.50 |
LSE |
12:43:29 |
|
39 |
4,226.50 |
LSE |
12:43:31 |
|
39 |
4,226.50 |
LSE |
12:43:34 |
|
19 |
4,226.50 |
LSE |
12:43:36 |
|
39 |
4,226.50 |
LSE |
12:43:39 |
|
69 |
4,226.50 |
LSE |
12:43:39 |
|
75 |
4,227.00 |
LSE |
12:43:44 |
|
65 |
4,227.00 |
LSE |
12:43:44 |
|
237 |
4,227.00 |
LSE |
12:43:44 |
|
312 |
4,227.00 |
LSE |
12:43:55 |
|
446 |
4,227.00 |
LSE |
12:43:58 |
|
425 |
4,227.00 |
LSE |
12:43:58 |
|
19 |
4,226.50 |
LSE |
12:44:14 |
|
39 |
4,226.50 |
LSE |
12:44:16 |
|
39 |
4,226.50 |
LSE |
12:44:19 |
|
39 |
4,226.50 |
LSE |
12:44:22 |
|
9 |
4,226.50 |
LSE |
12:44:24 |
|
19 |
4,226.50 |
LSE |
12:44:27 |
|
21 |
4,226.50 |
LSE |
12:44:29 |
|
10 |
4,227.00 |
LSE |
12:44:54 |
|
20 |
4,227.00 |
LSE |
12:44:57 |
|
200 |
4,227.00 |
LSE |
12:44:59 |
|
327 |
4,227.00 |
LSE |
12:44:59 |
|
780 |
4,227.00 |
LSE |
12:45:19 |
|
215 |
4,227.00 |
CBOE CXE |
12:45:19 |
|
4 |
4,227.00 |
LSE |
12:45:19 |
|
8 |
4,227.00 |
CBOE CXE |
12:45:19 |
|
3 |
4,227.00 |
CBOE CXE |
12:45:19 |
|
23 |
4,227.00 |
CBOE CXE |
12:45:19 |
|
38 |
4,227.00 |
CBOE CXE |
12:45:19 |
|
9 |
4,227.00 |
Turquoise |
12:45:19 |
|
109 |
4,227.00 |
CBOE CXE |
12:45:19 |
|
40 |
4,227.00 |
Turquoise |
12:45:19 |
|
299 |
4,227.00 |
Turquoise |
12:45:19 |
|
20 |
4,226.00 |
LSE |
12:45:52 |
|
565 |
4,226.50 |
LSE |
12:45:53 |
|
2 |
4,226.00 |
LSE |
12:45:57 |
|
36 |
4,225.50 |
Turquoise |
12:46:14 |
|
33 |
4,225.50 |
CBOE CXE |
12:46:14 |
|
278 |
4,225.50 |
LSE |
12:46:14 |
|
90 |
4,225.00 |
CBOE BXE |
12:46:14 |
|
25 |
4,225.50 |
LSE |
12:46:14 |
|
285 |
4,225.00 |
LSE |
12:46:21 |
|
268 |
4,224.50 |
LSE |
12:47:09 |
|
292 |
4,224.50 |
CBOE BXE |
12:47:09 |
|
25 |
4,224.00 |
LSE |
12:47:10 |
|
239 |
4,224.00 |
LSE |
12:47:10 |
|
34 |
4,224.00 |
CBOE CXE |
12:47:10 |
|
33 |
4,224.00 |
Turquoise |
12:47:10 |
|
90 |
4,223.50 |
LSE |
12:47:20 |
|
204 |
4,223.50 |
LSE |
12:47:26 |
|
107 |
4,225.50 |
LSE |
12:48:24 |
|
400 |
4,225.50 |
LSE |
12:48:24 |
|
63 |
4,225.50 |
LSE |
12:48:24 |
|
232 |
4,225.50 |
LSE |
12:48:24 |
|
50 |
4,225.50 |
LSE |
12:48:24 |
|
173 |
4,225.50 |
LSE |
12:48:47 |
|
237 |
4,226.50 |
LSE |
12:49:30 |
|
232 |
4,226.50 |
LSE |
12:49:30 |
|
91 |
4,226.50 |
LSE |
12:49:56 |
|
1,224 |
4,226.50 |
LSE |
12:49:56 |
|
257 |
4,225.50 |
CBOE BXE |
12:49:56 |
|
50 |
4,225.00 |
CBOE CXE |
12:50:08 |
|
50 |
4,225.00 |
CBOE CXE |
12:50:08 |
|
45 |
4,225.00 |
Turquoise |
12:50:08 |
|
50 |
4,225.00 |
CBOE CXE |
12:50:08 |
|
5 |
4,225.00 |
CBOE CXE |
12:50:08 |
|
50 |
4,225.00 |
Turquoise |
12:50:08 |
|
50 |
4,225.00 |
Turquoise |
12:50:08 |
|
285 |
4,225.00 |
LSE |
12:50:08 |
|
291 |
4,225.00 |
LSE |
12:50:08 |
|
77 |
4,225.00 |
LSE |
12:50:35 |
|
22 |
4,225.00 |
Turquoise |
12:51:37 |
|
75 |
4,225.00 |
LSE |
12:51:37 |
|
35 |
4,224.50 |
CBOE BXE |
12:51:37 |
|
400 |
4,225.00 |
LSE |
12:51:37 |
|
711 |
4,225.00 |
LSE |
12:51:37 |
|
275 |
4,225.00 |
LSE |
12:51:37 |
|
32 |
4,225.00 |
LSE |
12:51:37 |
|
143 |
4,225.00 |
LSE |
12:51:37 |
|
106 |
4,224.00 |
CBOE BXE |
12:51:52 |
|
78 |
4,224.00 |
CBOE CXE |
12:51:52 |
|
179 |
4,224.00 |
Turquoise |
12:51:52 |
|
30 |
4,223.00 |
CBOE CXE |
12:52:09 |
|
26 |
4,223.00 |
CBOE CXE |
12:52:09 |
|
20 |
4,223.00 |
CBOE CXE |
12:52:12 |
|
20 |
4,223.00 |
CBOE CXE |
12:52:12 |
|
10 |
4,223.00 |
CBOE CXE |
12:52:17 |
|
8 |
4,223.00 |
CBOE CXE |
12:52:17 |
|
286 |
4,223.00 |
LSE |
12:52:19 |
|
44 |
4,222.50 |
CBOE BXE |
12:52:19 |
|
200 |
4,222.50 |
LSE |
12:52:19 |
|
75 |
4,222.50 |
LSE |
12:52:19 |
|
274 |
4,222.50 |
LSE |
12:52:53 |
|
282 |
4,222.50 |
LSE |
12:52:53 |
|
34 |
4,222.00 |
Turquoise |
12:52:54 |
|
237 |
4,222.50 |
LSE |
12:53:20 |
|
232 |