
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 |