24th Mar 2023 17:09
TRANSACTIONS IN OWN SECURITIES
24 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:
| 24 March 2023 |
Number of ordinary shares purchased:
| 401,200 |
Highest price paid per share:
| GBp 4,220.50 |
Lowest price paid per share:
| GBp 4,142.00 |
Volume weighted average price paid per share:
| GBp 4,186.88 |
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 99,513,450 of its ordinary shares in treasury and has 2,529,780,322 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue | Volume weighted average price (GBp) | Aggregated volume |
LSE | 4,187.38 | 232,090 |
CBOE BXE | 4,187.84 | 30,806 |
CBOE CXE | 4,186.49 | 89,814 |
Turquoise | 4,184.60 | 48,490 |
Media Enquires:
Please contact the Unilever Press Office at: [email protected]
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) |
185 | 4,157.00 | LSE | 08:00:12 |
247 | 4,157.00 | Turquoise | 08:00:12 |
199 | 4,153.50 | LSE | 08:00:31 |
197 | 4,155.50 | LSE | 08:01:08 |
214 | 4,154.00 | LSE | 08:01:08 |
82 | 4,160.50 | CBOE CXE | 08:01:38 |
96 | 4,160.50 | Turquoise | 08:01:38 |
417 | 4,160.50 | LSE | 08:01:38 |
132 | 4,158.00 | LSE | 08:01:42 |
46 | 4,157.00 | LSE | 08:02:13 |
148 | 4,157.00 | LSE | 08:02:13 |
106 | 4,160.00 | CBOE CXE | 08:02:49 |
112 | 4,160.00 | Turquoise | 08:02:53 |
593 | 4,160.00 | LSE | 08:02:53 |
260 | 4,156.00 | LSE | 08:03:25 |
247 | 4,156.00 | CBOE CXE | 08:03:51 |
405 | 4,156.00 | LSE | 08:04:11 |
225 | 4,154.50 | LSE | 08:04:14 |
199 | 4,152.00 | LSE | 08:04:25 |
191 | 4,151.50 | LSE | 08:04:36 |
160 | 4,151.00 | LSE | 08:05:00 |
161 | 4,150.00 | LSE | 08:05:00 |
59 | 4,156.00 | LSE | 08:05:31 |
85 | 4,156.00 | LSE | 08:05:31 |
97 | 4,156.00 | LSE | 08:05:31 |
141 | 4,156.00 | LSE | 08:05:31 |
341 | 4,156.00 | LSE | 08:05:31 |
262 | 4,154.00 | LSE | 08:05:47 |
88 | 4,156.00 | Turquoise | 08:06:20 |
510 | 4,156.50 | Turquoise | 08:06:23 |
248 | 4,156.50 | Turquoise | 08:06:23 |
256 | 4,154.50 | LSE | 08:06:55 |
63 | 4,155.50 | CBOE BXE | 08:07:14 |
354 | 4,155.50 | CBOE BXE | 08:07:14 |
19 | 4,155.50 | CBOE BXE | 08:07:41 |
165 | 4,155.50 | CBOE BXE | 08:07:41 |
98 | 4,155.50 | Turquoise | 08:07:41 |
142 | 4,155.50 | Turquoise | 08:07:41 |
108 | 4,155.50 | LSE | 08:07:41 |
285 | 4,153.50 | LSE | 08:07:48 |
160 | 4,153.00 | LSE | 08:08:03 |
300 | 4,152.00 | LSE | 08:08:10 |
91 | 4,153.00 | CBOE BXE | 08:08:44 |
100 | 4,153.00 | CBOE CXE | 08:08:44 |
23 | 4,153.00 | CBOE CXE | 08:08:44 |
100 | 4,153.00 | Turquoise | 08:08:44 |
18 | 4,153.00 | Turquoise | 08:08:44 |
133 | 4,153.00 | LSE | 08:08:46 |
88 | 4,153.00 | CBOE CXE | 08:08:49 |
85 | 4,153.00 | Turquoise | 08:08:49 |
4 | 4,153.50 | CBOE BXE | 08:08:56 |
4 | 4,153.50 | CBOE BXE | 08:08:56 |
4 | 4,153.50 | CBOE BXE | 08:08:56 |
201 | 4,153.50 | LSE | 08:09:00 |
52 | 4,153.50 | LSE | 08:09:01 |
257 | 4,152.50 | LSE | 08:09:12 |
71 | 4,151.50 | LSE | 08:09:28 |
82 | 4,152.50 | CBOE BXE | 08:09:34 |
48 | 4,152.50 | CBOE BXE | 08:09:34 |
35 | 4,152.50 | Turquoise | 08:09:34 |
91 | 4,152.50 | CBOE BXE | 08:09:34 |
50 | 4,152.50 | Turquoise | 08:09:34 |
100 | 4,152.50 | CBOE BXE | 08:09:48 |
133 | 4,152.50 | CBOE CXE | 08:09:48 |
44 | 4,152.50 | Turquoise | 08:09:48 |
43 | 4,152.50 | Turquoise | 08:09:48 |
25 | 4,151.50 | LSE | 08:09:53 |
69 | 4,151.50 | LSE | 08:09:55 |
34 | 4,151.50 | LSE | 08:09:55 |
355 | 4,152.50 | CBOE CXE | 08:10:14 |
33 | 4,152.50 | CBOE CXE | 08:10:14 |
348 | 4,156.00 | CBOE CXE | 08:10:35 |
256 | 4,156.00 | Turquoise | 08:10:35 |
100 | 4,156.00 | CBOE BXE | 08:10:35 |
13 | 4,156.00 | CBOE CXE | 08:10:35 |
44 | 4,156.00 | Turquoise | 08:10:35 |
377 | 4,157.50 | LSE | 08:11:20 |
281 | 4,157.50 | LSE | 08:11:25 |
79 | 4,157.50 | LSE | 08:11:25 |
100 | 4,157.50 | CBOE CXE | 08:12:10 |
233 | 4,157.50 | CBOE CXE | 08:12:10 |
134 | 4,157.50 | CBOE CXE | 08:12:10 |
308 | 4,157.50 | Turquoise | 08:12:10 |
302 | 4,158.50 | LSE | 08:12:51 |
100 | 4,158.50 | CBOE BXE | 08:13:09 |
100 | 4,158.50 | Turquoise | 08:13:09 |
100 | 4,158.50 | CBOE CXE | 08:13:09 |
98 | 4,162.00 | LSE | 08:13:42 |
657 | 4,162.00 | LSE | 08:13:42 |
21 | 4,162.00 | LSE | 08:13:42 |
23 | 4,161.00 | LSE | 08:13:58 |
60 | 4,161.50 | Turquoise | 08:14:12 |
132 | 4,161.50 | LSE | 08:14:16 |
100 | 4,161.50 | CBOE CXE | 08:14:19 |
11 | 4,161.50 | CBOE CXE | 08:14:20 |
232 | 4,161.50 | LSE | 08:14:20 |
282 | 4,160.00 | LSE | 08:14:50 |
202 | 4,160.00 | LSE | 08:14:50 |
44 | 4,160.00 | Turquoise | 08:14:50 |
100 | 4,160.00 | Turquoise | 08:14:50 |
75 | 4,161.00 | LSE | 08:15:33 |
55 | 4,162.00 | LSE | 08:15:48 |
87 | 4,162.00 | CBOE BXE | 08:15:50 |
142 | 4,162.00 | CBOE CXE | 08:15:50 |
138 | 4,162.00 | LSE | 08:15:50 |
138 | 4,162.00 | LSE | 08:15:50 |
110 | 4,162.00 | Turquoise | 08:15:50 |
152 | 4,162.00 | LSE | 08:15:50 |
38 | 4,162.00 | CBOE BXE | 08:16:29 |
35 | 4,162.00 | Turquoise | 08:16:29 |
88 | 4,162.00 | CBOE BXE | 08:16:29 |
95 | 4,162.00 | CBOE BXE | 08:16:29 |
53 | 4,162.50 | CBOE CXE | 08:16:32 |
105 | 4,162.50 | CBOE CXE | 08:16:32 |
68 | 4,162.50 | CBOE CXE | 08:16:32 |
108 | 4,162.50 | CBOE CXE | 08:16:32 |
217 | 4,162.50 | CBOE CXE | 08:16:32 |
27 | 4,162.50 | CBOE CXE | 08:16:32 |
200 | 4,162.50 | CBOE CXE | 08:16:32 |
17 | 4,162.50 | CBOE CXE | 08:16:32 |
130 | 4,161.50 | LSE | 08:17:26 |
191 | 4,161.50 | LSE | 08:17:26 |
44 | 4,162.50 | Turquoise | 08:17:43 |
43 | 4,162.50 | Turquoise | 08:17:43 |
100 | 4,162.50 | Turquoise | 08:17:43 |
654 | 4,162.50 | Turquoise | 08:17:43 |
137 | 4,161.50 | LSE | 08:17:58 |
332 | 4,160.00 | LSE | 08:18:25 |
128 | 4,161.50 | CBOE CXE | 08:18:57 |
108 | 4,161.50 | Turquoise | 08:18:57 |
114 | 4,161.50 | LSE | 08:18:57 |
317 | 4,161.50 | LSE | 08:18:57 |
79 | 4,161.00 | CBOE CXE | 08:19:31 |
46 | 4,161.00 | CBOE CXE | 08:19:31 |
99 | 4,161.00 | Turquoise | 08:19:31 |
96 | 4,161.00 | CBOE CXE | 08:19:31 |
72 | 4,161.00 | LSE | 08:19:31 |
44 | 4,161.00 | CBOE CXE | 08:19:31 |
134 | 4,161.00 | LSE | 08:19:31 |
97 | 4,161.00 | LSE | 08:19:31 |
28 | 4,160.00 | LSE | 08:19:33 |
104 | 4,161.00 | LSE | 08:20:21 |
161 | 4,161.00 | LSE | 08:20:21 |
100 | 4,161.00 | LSE | 08:20:21 |
602 | 4,161.00 | LSE | 08:20:21 |
45 | 4,160.00 | LSE | 08:20:39 |
306 | 4,159.50 | LSE | 08:20:40 |
79 | 4,159.00 | CBOE CXE | 08:21:07 |
250 | 4,159.00 | LSE | 08:21:07 |
59 | 4,165.00 | CBOE CXE | 08:22:30 |
100 | 4,165.00 | CBOE CXE | 08:22:30 |
22 | 4,165.00 | LSE | 08:22:30 |
42 | 4,165.00 | LSE | 08:22:30 |
313 | 4,165.00 | LSE | 08:22:31 |
804 | 4,166.00 | LSE | 08:22:33 |
237 | 4,166.50 | LSE | 08:23:20 |
134 | 4,166.50 | LSE | 08:23:20 |
132 | 4,166.50 | LSE | 08:23:20 |
192 | 4,166.50 | LSE | 08:23:20 |
206 | 4,166.00 | CBOE CXE | 08:24:16 |
126 | 4,166.00 | CBOE BXE | 08:24:16 |
668 | 4,166.00 | LSE | 08:24:16 |
262 | 4,165.00 | LSE | 08:25:03 |
414 | 4,165.00 | LSE | 08:25:03 |
123 | 4,164.50 | LSE | 08:25:05 |
120 | 4,164.50 | CBOE CXE | 08:25:05 |
95 | 4,164.50 | LSE | 08:25:05 |
22 | 4,164.50 | CBOE BXE | 08:26:17 |
162 | 4,164.50 | CBOE CXE | 08:26:17 |
69 | 4,164.50 | CBOE BXE | 08:26:17 |
114 | 4,164.50 | Turquoise | 08:26:17 |
543 | 4,164.50 | LSE | 08:26:17 |
20 | 4,164.50 | CBOE BXE | 08:27:06 |
37 | 4,164.50 | Turquoise | 08:27:06 |
44 | 4,164.50 | CBOE BXE | 08:27:09 |
44 | 4,164.50 | CBOE BXE | 08:27:09 |
100 | 4,164.50 | CBOE BXE | 08:27:09 |
50 | 4,164.50 | CBOE BXE | 08:27:09 |
43 | 4,164.50 | Turquoise | 08:27:09 |
96 | 4,164.50 | CBOE BXE | 08:27:09 |
44 | 4,164.50 | Turquoise | 08:27:09 |
100 | 4,164.50 | Turquoise | 08:27:09 |
103 | 4,164.50 | Turquoise | 08:27:09 |
96 | 4,164.50 | Turquoise | 08:27:09 |
140 | 4,164.50 | LSE | 08:27:09 |
100 | 4,164.50 | LSE | 08:27:51 |
231 | 4,164.50 | LSE | 08:27:51 |
4 | 4,165.50 | CBOE BXE | 08:28:40 |
142 | 4,165.50 | CBOE CXE | 08:28:40 |
68 | 4,165.50 | CBOE BXE | 08:28:40 |
100 | 4,165.50 | Turquoise | 08:28:40 |
133 | 4,165.50 | LSE | 08:28:40 |
13 | 4,165.50 | CBOE BXE | 08:28:40 |
12 | 4,165.50 | CBOE BXE | 08:28:40 |
21 | 4,165.50 | LSE | 08:28:40 |
4 | 4,165.50 | CBOE BXE | 08:28:40 |
6 | 4,165.50 | CBOE BXE | 08:28:40 |
94 | 4,165.50 | CBOE CXE | 08:28:41 |
307 | 4,165.50 | LSE | 08:28:41 |
288 | 4,166.00 | LSE | 08:29:09 |
100 | 4,165.50 | CBOE CXE | 08:29:44 |
78 | 4,165.50 | CBOE CXE | 08:29:44 |
62 | 4,165.50 | CBOE CXE | 08:29:44 |
173 | 4,165.50 | LSE | 08:29:44 |
136 | 4,165.50 | LSE | 08:29:44 |
50 | 4,165.50 | LSE | 08:29:55 |
138 | 4,165.50 | LSE | 08:30:21 |
152 | 4,165.50 | CBOE CXE | 08:30:23 |
54 | 4,165.50 | CBOE CXE | 08:30:23 |
44 | 4,165.50 | Turquoise | 08:30:23 |
254 | 4,165.50 | LSE | 08:30:23 |
20 | 4,165.50 | Turquoise | 08:30:23 |
117 | 4,165.50 | LSE | 08:30:23 |
95 | 4,165.50 | LSE | 08:30:23 |
296 | 4,165.50 | LSE | 08:30:53 |
292 | 4,164.50 | LSE | 08:31:28 |
79 | 4,164.00 | CBOE CXE | 08:31:29 |
241 | 4,164.00 | LSE | 08:31:29 |
155 | 4,163.00 | CBOE BXE | 08:32:20 |
191 | 4,162.00 | LSE | 08:32:29 |
94 | 4,162.00 | LSE | 08:32:29 |
109 | 4,162.00 | CBOE CXE | 08:32:39 |
44 | 4,162.50 | CBOE BXE | 08:32:39 |
294 | 4,162.50 | CBOE CXE | 08:32:39 |
44 | 4,162.50 | CBOE BXE | 08:32:39 |
64 | 4,162.00 | Turquoise | 08:32:39 |
43 | 4,162.50 | Turquoise | 08:32:39 |
44 | 4,162.50 | Turquoise | 08:32:39 |
94 | 4,162.50 | Turquoise | 08:32:39 |
23 | 4,161.50 | LSE | 08:32:58 |
372 | 4,163.50 | LSE | 08:33:37 |
80 | 4,165.00 | LSE | 08:33:55 |
136 | 4,165.00 | LSE | 08:33:55 |
97 | 4,165.00 | LSE | 08:33:55 |
132 | 4,165.50 | LSE | 08:34:15 |
97 | 4,165.50 | LSE | 08:34:15 |
129 | 4,165.50 | LSE | 08:34:15 |
80 | 4,165.50 | LSE | 08:34:15 |
237 | 4,165.50 | LSE | 08:34:15 |
33 | 4,165.50 | LSE | 08:34:15 |
39 | 4,164.00 | LSE | 08:34:32 |
32 | 4,162.50 | LSE | 08:34:55 |
306 | 4,161.50 | LSE | 08:35:00 |
53 | 4,161.50 | LSE | 08:35:00 |
42 | 4,161.50 | LSE | 08:35:00 |
134 | 4,160.00 | LSE | 08:35:09 |
33 | 4,160.00 | LSE | 08:35:09 |
180 | 4,160.00 | LSE | 08:35:53 |
74 | 4,160.00 | Turquoise | 08:35:53 |
297 | 4,160.00 | LSE | 08:35:53 |
156 | 4,161.00 | LSE | 08:36:30 |
338 | 4,161.50 | LSE | 08:36:48 |
256 | 4,161.50 | LSE | 08:36:48 |
51 | 4,161.50 | LSE | 08:36:48 |
18 | 4,160.50 | CBOE BXE | 08:37:25 |
130 | 4,160.00 | CBOE CXE | 08:37:25 |
122 | 4,160.00 | CBOE CXE | 08:37:25 |
43 | 4,160.50 | Turquoise | 08:37:25 |
60 | 4,160.00 | LSE | 08:37:25 |
44 | 4,160.50 | Turquoise | 08:37:25 |
100 | 4,160.50 | Turquoise | 08:37:25 |
31 | 4,159.00 | LSE | 08:37:40 |
87 | 4,159.00 | CBOE CXE | 08:38:02 |
382 | 4,159.00 | CBOE CXE | 08:38:02 |
215 | 4,160.50 | CBOE CXE | 08:38:39 |
281 | 4,160.50 | CBOE CXE | 08:38:39 |
75 | 4,160.50 | CBOE CXE | 08:38:39 |
128 | 4,160.00 | CBOE CXE | 08:39:16 |
22 | 4,160.00 | CBOE CXE | 08:39:16 |
77 | 4,160.00 | Turquoise | 08:39:16 |
136 | 4,160.00 | LSE | 08:39:16 |
135 | 4,160.00 | LSE | 08:39:16 |
319 | 4,163.00 | CBOE CXE | 08:39:56 |
126 | 4,164.00 | CBOE CXE | 08:40:30 |
64 | 4,164.00 | CBOE CXE | 08:40:30 |
44 | 4,164.00 | Turquoise | 08:40:30 |
150 | 4,164.00 | LSE | 08:40:30 |
134 | 4,164.00 | LSE | 08:40:30 |
97 | 4,164.00 | LSE | 08:40:30 |
200 | 4,164.00 | LSE | 08:40:34 |
97 | 4,164.00 | LSE | 08:40:34 |
215 | 4,163.50 | CBOE CXE | 08:41:29 |
24 | 4,163.50 | CBOE CXE | 08:41:29 |
45 | 4,163.50 | CBOE CXE | 08:41:29 |
397 | 4,163.50 | CBOE CXE | 08:41:29 |
85 | 4,163.50 | CBOE CXE | 08:41:29 |
194 | 4,161.00 | LSE | 08:41:57 |
40 | 4,161.00 | LSE | 08:41:57 |
194 | 4,159.50 | LSE | 08:42:11 |
42 | 4,159.50 | LSE | 08:42:11 |
32 | 4,160.00 | LSE | 08:42:32 |
3 | 4,159.00 | LSE | 08:42:36 |
54 | 4,159.00 | LSE | 08:42:38 |
156 | 4,159.00 | LSE | 08:42:38 |
23 | 4,158.00 | LSE | 08:43:10 |
292 | 4,156.50 | LSE | 08:43:28 |
19 | 4,156.50 | LSE | 08:43:51 |
69 | 4,156.50 | LSE | 08:43:51 |
12 | 4,156.50 | LSE | 08:43:51 |
131 | 4,158.00 | CBOE BXE | 08:43:54 |
425 | 4,158.00 | LSE | 08:43:54 |
115 | 4,158.00 | CBOE BXE | 08:43:54 |
5 | 4,158.00 | LSE | 08:43:54 |
112 | 4,158.00 | LSE | 08:43:56 |
11 | 4,158.00 | LSE | 08:43:56 |
94 | 4,159.00 | CBOE CXE | 08:44:50 |
92 | 4,159.00 | LSE | 08:44:50 |
123 | 4,159.00 | CBOE CXE | 08:44:53 |
330 | 4,159.00 | LSE | 08:44:53 |
44 | 4,159.00 | LSE | 08:44:53 |
61 | 4,157.50 | LSE | 08:44:59 |
212 | 4,156.50 | LSE | 08:46:00 |
147 | 4,156.00 | LSE | 08:46:00 |
120 | 4,156.00 | LSE | 08:46:03 |
92 | 4,156.00 | CBOE CXE | 08:46:06 |
100 | 4,156.00 | CBOE BXE | 08:46:49 |
100 | 4,156.00 | Turquoise | 08:46:49 |
99 | 4,156.00 | Turquoise | 08:46:49 |
160 | 4,156.00 | CBOE BXE | 08:46:49 |
100 | 4,156.00 | CBOE BXE | 08:46:49 |
37 | 4,156.00 | Turquoise | 08:46:49 |
1 | 4,156.00 | CBOE BXE | 08:46:49 |
136 | 4,156.00 | Turquoise | 08:46:49 |
149 | 4,156.00 | Turquoise | 08:46:49 |
26 | 4,155.00 | LSE | 08:47:09 |
268 | 4,154.00 | LSE | 08:47:20 |
155 | 4,152.50 | CBOE CXE | 08:48:09 |
84 | 4,152.50 | CBOE BXE | 08:48:09 |
150 | 4,152.50 | LSE | 08:48:09 |
283 | 4,152.50 | LSE | 08:48:09 |
55 | 4,155.50 | Turquoise | 08:49:28 |
100 | 4,155.50 | CBOE CXE | 08:49:28 |
377 | 4,155.50 | CBOE CXE | 08:49:28 |
4 | 4,155.50 | Turquoise | 08:49:28 |
100 | 4,155.50 | Turquoise | 08:49:28 |
4 | 4,155.50 | CBOE CXE | 08:49:28 |
180 | 4,156.00 | LSE | 08:49:30 |
85 | 4,156.00 | LSE | 08:49:30 |
108 | 4,155.00 | CBOE CXE | 08:50:12 |
100 | 4,155.00 | CBOE CXE | 08:50:12 |
63 | 4,155.00 | Turquoise | 08:50:12 |
100 | 4,155.00 | Turquoise | 08:50:12 |
234 | 4,156.50 | CBOE CXE | 08:50:54 |
100 | 4,156.50 | CBOE BXE | 08:50:54 |
130 | 4,156.50 | LSE | 08:50:54 |
126 | 4,156.50 | LSE | 08:50:54 |
97 | 4,156.50 | LSE | 08:50:54 |
132 | 4,156.50 | LSE | 08:50:54 |
173 | 4,157.00 | CBOE CXE | 08:52:30 |
86 | 4,157.00 | CBOE BXE | 08:52:30 |
506 | 4,157.00 | LSE | 08:52:30 |
32 | 4,157.00 | Turquoise | 08:52:30 |
76 | 4,157.00 | Turquoise | 08:52:30 |
262 | 4,155.50 | LSE | 08:52:31 |
407 | 4,156.00 | LSE | 08:53:19 |
63 | 4,156.00 | LSE | 08:53:19 |
62 | 4,156.00 | LSE | 08:53:19 |
215 | 4,157.50 | CBOE CXE | 08:54:03 |
120 | 4,157.50 | CBOE CXE | 08:54:03 |
106 | 4,157.50 | CBOE CXE | 08:54:18 |
277 | 4,157.50 | LSE | 08:54:18 |
26 | 4,157.50 | LSE | 08:54:18 |
63 | 4,160.00 | LSE | 08:55:06 |
72 | 4,161.50 | LSE | 08:55:24 |
386 | 4,161.50 | LSE | 08:55:24 |
492 | 4,161.50 | LSE | 08:55:24 |
239 | 4,159.50 | LSE | 08:55:56 |
2 | 4,161.00 | CBOE CXE | 08:56:52 |
100 | 4,161.00 | CBOE CXE | 08:56:52 |
41 | 4,161.00 | CBOE CXE | 08:56:52 |
54 | 4,161.00 | CBOE CXE | 08:56:52 |
154 | 4,161.50 | LSE | 08:56:53 |
39 | 4,161.50 | LSE | 08:56:53 |
1 | 4,161.50 | LSE | 08:56:53 |
8 | 4,161.50 | CBOE CXE | 08:56:53 |
178 | 4,162.00 | CBOE CXE | 08:57:38 |
109 | 4,162.00 | Turquoise | 08:57:38 |
509 | 4,162.00 | LSE | 08:57:38 |
100 | 4,162.00 | CBOE BXE | 08:58:43 |
80 | 4,162.00 | CBOE CXE | 08:58:43 |
100 | 4,162.00 | CBOE CXE | 08:58:43 |
44 | 4,162.00 | Turquoise | 08:58:43 |
100 | 4,162.00 | Turquoise | 08:58:43 |
135 | 4,161.50 | LSE | 08:59:21 |
253 | 4,162.00 | LSE | 08:59:21 |
167 | 4,162.00 | LSE | 08:59:21 |
143 | 4,162.00 | LSE | 08:59:21 |
151 | 4,160.50 | LSE | 08:59:45 |
159 | 4,160.50 | CBOE CXE | 09:00:36 |
461 | 4,160.50 | LSE | 09:00:36 |
99 | 4,160.50 | Turquoise | 09:00:36 |
100 | 4,160.50 | Turquoise | 09:00:36 |
31 | 4,160.50 | Turquoise | 09:00:36 |
168 | 4,159.00 | LSE | 09:00:56 |
94 | 4,159.00 | LSE | 09:00:56 |
129 | 4,161.00 | CBOE CXE | 09:01:45 |
215 | 4,161.00 | CBOE CXE | 09:01:45 |
215 | 4,161.00 | CBOE CXE | 09:01:45 |
166 | 4,161.00 | CBOE CXE | 09:01:45 |
117 | 4,160.50 | LSE | 09:01:56 |
31 | 4,157.00 | LSE | 09:01:58 |
176 | 4,156.50 | CBOE CXE | 09:02:52 |
108 | 4,156.50 | Turquoise | 09:02:52 |
477 | 4,156.50 | LSE | 09:02:52 |
69 | 4,155.50 | LSE | 09:03:38 |
19 | 4,155.50 | CBOE BXE | 09:03:50 |
100 | 4,155.50 | CBOE BXE | 09:03:50 |
96 | 4,155.50 | CBOE BXE | 09:03:50 |
100 | 4,155.50 | LSE | 09:03:50 |
126 | 4,155.50 | LSE | 09:03:50 |
43 | 4,155.50 | Turquoise | 09:03:50 |
88 | 4,155.50 | LSE | 09:03:50 |
95 | 4,155.50 | Turquoise | 09:03:50 |
96 | 4,155.50 | Turquoise | 09:03:50 |
31 | 4,155.50 | LSE | 09:03:50 |
36 | 4,154.00 | LSE | 09:04:01 |
19 | 4,156.50 | CBOE BXE | 09:05:06 |
174 | 4,156.50 | CBOE CXE | 09:05:06 |
65 | 4,156.50 | CBOE BXE | 09:05:06 |
105 | 4,156.50 | Turquoise | 09:05:06 |
468 | 4,156.50 | LSE | 09:05:06 |
50 | 4,158.00 | CBOE CXE | 09:05:53 |
74 | 4,158.00 | CBOE CXE | 09:05:53 |
559 | 4,158.00 | CBOE CXE | 09:05:53 |
86 | 4,159.00 | LSE | 09:06:12 |
26 | 4,157.50 | LSE | 09:06:27 |
467 | 4,158.50 | LSE | 09:06:57 |
172 | 4,158.50 | CBOE CXE | 09:06:57 |
105 | 4,158.50 | Turquoise | 09:06:57 |
100 | 4,157.00 | CBOE BXE | 09:07:56 |
48 | 4,157.00 | CBOE BXE | 09:07:56 |
96 | 4,157.00 | CBOE BXE | 09:07:56 |
43 | 4,157.00 | Turquoise | 09:07:56 |
110 | 4,157.00 | LSE | 09:07:56 |
44 | 4,157.00 | Turquoise | 09:07:56 |
100 | 4,157.00 | Turquoise | 09:07:56 |
96 | 4,157.00 | Turquoise | 09:07:56 |
115 | 4,155.50 | LSE | 09:08:25 |
156 | 4,155.00 | CBOE CXE | 09:08:56 |
90 | 4,155.00 | Turquoise | 09:08:56 |
115 | 4,155.00 | CBOE CXE | 09:08:58 |
291 | 4,155.00 | LSE | 09:08:58 |
90 | 4,153.50 | LSE | 09:09:25 |
100 | 4,153.50 | CBOE BXE | 09:09:55 |
385 | 4,153.50 | CBOE CXE | 09:09:55 |
50 | 4,153.50 | LSE | 09:09:55 |
97 | 4,153.50 | LSE | 09:09:55 |
91 | 4,152.50 | LSE | 09:10:11 |
77 | 4,153.50 | CBOE CXE | 09:11:13 |
200 | 4,153.50 | CBOE CXE | 09:11:13 |
50 | 4,153.50 | Turquoise | 09:11:13 |
101 | 4,153.50 | CBOE BXE | 09:11:13 |
39 | 4,153.50 | CBOE CXE | 09:11:13 |
221 | 4,153.50 | CBOE CXE | 09:11:13 |
133 | 4,153.50 | Turquoise | 09:11:13 |
86 | 4,152.00 | LSE | 09:11:58 |
73 | 4,153.00 | LSE | 09:12:32 |
153 | 4,153.00 | LSE | 09:12:32 |
142 | 4,153.00 | CBOE CXE | 09:12:33 |
376 | 4,153.00 | LSE | 09:12:33 |
85 | 4,153.00 | Turquoise | 09:12:33 |
61 | 4,152.00 | LSE | 09:12:43 |
211 | 4,151.00 | LSE | 09:12:57 |
28 | 4,150.00 | LSE | 09:13:51 |
129 | 4,149.00 | CBOE CXE | 09:13:59 |
23 | 4,149.00 | LSE | 09:14:07 |
216 | 4,149.00 | LSE | 09:14:07 |
79 | 4,149.00 | LSE | 09:14:07 |
21 | 4,149.00 | LSE | 09:14:07 |
197 | 4,148.50 | LSE | 09:14:22 |
92 | 4,148.00 | LSE | 09:14:56 |
98 | 4,148.00 | LSE | 09:14:56 |
12 | 4,148.00 | LSE | 09:15:00 |
43 | 4,148.00 | LSE | 09:15:00 |
12 | 4,147.50 | CBOE CXE | 09:15:32 |
436 | 4,147.50 | CBOE CXE | 09:15:32 |
421 | 4,147.50 | CBOE CXE | 09:15:32 |
25 | 4,146.50 | LSE | 09:15:53 |
89 | 4,148.50 | CBOE BXE | 09:17:02 |
192 | 4,148.50 | CBOE CXE | 09:17:02 |
111 | 4,148.50 | Turquoise | 09:17:02 |
501 | 4,148.50 | LSE | 09:17:02 |
240 | 4,147.50 | LSE | 09:17:33 |
49 | 4,147.00 | LSE | 09:17:54 |
19 | 4,148.50 | CBOE CXE | 09:18:24 |
52 | 4,148.50 | CBOE CXE | 09:18:24 |
52 | 4,148.50 | CBOE CXE | 09:18:24 |
138 | 4,148.50 | LSE | 09:18:24 |
126 | 4,148.50 | LSE | 09:18:24 |
132 | 4,148.50 | LSE | 09:18:24 |
53 | 4,148.50 | LSE | 09:18:24 |
20 | 4,148.50 | CBOE CXE | 09:18:24 |
97 | 4,148.00 | CBOE CXE | 09:19:20 |
287 | 4,148.00 | CBOE CXE | 09:19:20 |
2 | 4,148.00 | Turquoise | 09:19:20 |
76 | 4,148.00 | Turquoise | 09:19:20 |
94 | 4,148.00 | Turquoise | 09:19:20 |
96 | 4,148.00 | Turquoise | 09:19:20 |
180 | 4,147.00 | LSE | 09:19:39 |
233 | 4,146.50 | LSE | 09:19:42 |
22 | 4,145.50 | LSE | 09:20:16 |
124 | 4,144.50 | CBOE CXE | 09:20:42 |
312 | 4,144.50 | LSE | 09:20:42 |
99 | 4,143.50 | LSE | 09:21:17 |
370 | 4,144.00 | Turquoise | 09:21:36 |
55 | 4,144.00 | LSE | 09:21:36 |
144 | 4,144.00 | LSE | 09:21:36 |
100 | 4,143.50 | LSE | 09:21:40 |
107 | 4,143.00 | LSE | 09:21:46 |
21 | 4,142.00 | LSE | 09:21:54 |
69 | 4,145.50 | LSE | 09:22:50 |
69 | 4,145.50 | LSE | 09:22:50 |
69 | 4,145.50 | LSE | 09:22:50 |
112 | 4,145.50 | CBOE CXE | 09:22:52 |
80 | 4,145.50 | LSE | 09:22:52 |
107 | 4,146.50 | CBOE CXE | 09:23:22 |
293 | 4,146.50 | LSE | 09:23:22 |
100 | 4,146.50 | Turquoise | 09:24:05 |
12 | 4,146.50 | Turquoise | 09:24:05 |
44 | 4,146.50 | Turquoise | 09:24:05 |
43 | 4,146.50 | Turquoise | 09:24:05 |
17 | 4,146.50 | Turquoise | 09:24:05 |
12 | 4,146.50 | Turquoise | 09:24:05 |
10 | 4,146.50 | Turquoise | 09:24:05 |
100 | 4,146.50 | Turquoise | 09:24:05 |
104 | 4,146.50 | Turquoise | 09:24:05 |
100 | 4,146.50 | Turquoise | 09:24:05 |
4 | 4,146.50 | Turquoise | 09:24:05 |
69 | 4,146.50 | Turquoise | 09:24:05 |
150 | 4,146.50 | Turquoise | 09:24:05 |
179 | 4,147.00 | LSE | 09:25:03 |
41 | 4,147.00 | LSE | 09:25:03 |
39 | 4,147.00 | LSE | 09:25:03 |
277 | 4,147.00 | LSE | 09:25:03 |
7 | 4,147.00 | Turquoise | 09:25:03 |
111 | 4,148.00 | CBOE CXE | 09:25:46 |
291 | 4,148.00 | LSE | 09:25:46 |
404 | 4,150.00 | CBOE CXE | 09:26:41 |
121 | 4,150.00 | CBOE CXE | 09:26:42 |
318 | 4,150.00 | LSE | 09:26:42 |
137 | 4,150.00 | CBOE CXE | 09:27:57 |
443 | 4,150.00 | CBOE CXE | 09:27:57 |
100 | 4,150.00 | Turquoise | 09:27:57 |
41 | 4,150.00 | CBOE CXE | 09:27:57 |
52 | 4,151.50 | CBOE BXE | 09:29:11 |
38 | 4,151.50 | CBOE BXE | 09:29:11 |
52 | 4,151.50 | CBOE BXE | 09:29:11 |
100 | 4,151.50 | CBOE BXE | 09:29:11 |
98 | 4,151.50 | CBOE BXE | 09:29:11 |
100 | 4,151.50 | CBOE BXE | 09:29:11 |
67 | 4,151.50 | CBOE BXE | 09:29:11 |
50 | 4,152.50 | Turquoise | 09:29:48 |
293 | 4,153.00 | CBOE CXE | 09:29:56 |
210 | 4,153.00 | LSE | 09:30:24 |
100 | 4,153.00 | Turquoise | 09:30:24 |
37 | 4,153.00 | LSE | 09:30:24 |
256 | 4,152.00 | LSE | 09:30:45 |
244 | 4,151.00 | LSE | 09:31:21 |
158 | 4,150.50 | CBOE CXE | 09:31:45 |
423 | 4,150.50 | CBOE CXE | 09:31:45 |
62 | 4,150.50 | Turquoise | 09:31:45 |
139 | 4,150.50 | LSE | 09:31:45 |
44 | 4,150.50 | LSE | 09:31:45 |
10 | 4,150.50 | LSE | 09:31:51 |
30 | 4,149.00 | LSE | 09:32:10 |
91 | 4,148.00 | LSE | 09:32:58 |
44 | 4,148.50 | Turquoise | 09:33:02 |
211 | 4,148.50 | LSE | 09:33:02 |
43 | 4,148.50 | Turquoise | 09:33:02 |
100 | 4,148.50 | Turquoise | 09:33:02 |
90 | 4,148.50 | LSE | 09:33:02 |
105 | 4,148.50 | Turquoise | 09:33:02 |
73 | 4,148.00 | LSE | 09:33:53 |
54 | 4,148.00 | LSE | 09:33:53 |
27 | 4,148.00 | LSE | 09:34:02 |
19 | 4,148.00 | CBOE BXE | 09:34:16 |
43 | 4,148.00 | Turquoise | 09:34:16 |
129 | 4,148.00 | LSE | 09:34:16 |
91 | 4,148.00 | Turquoise | 09:34:16 |
135 | 4,148.00 | LSE | 09:34:16 |
46 | 4,148.00 | LSE | 09:34:16 |
97 | 4,148.00 | LSE | 09:34:16 |
72 | 4,148.00 | CBOE CXE | 09:34:16 |
189 | 4,148.00 | CBOE CXE | 09:34:16 |
1 | 4,151.00 | CBOE CXE | 09:35:31 |
13 | 4,152.00 | CBOE CXE | 09:35:51 |
101 | 4,152.00 | CBOE CXE | 09:35:51 |
368 | 4,152.00 | CBOE CXE | 09:35:51 |
428 | 4,152.00 | CBOE CXE | 09:35:51 |
225 | 4,151.00 | LSE | 09:35:54 |
220 | 4,149.00 | LSE | 09:37:01 |
26 | 4,150.50 | CBOE BXE | 09:37:35 |
115 | 4,150.50 | LSE | 09:37:35 |
70 | 4,150.50 | LSE | 09:37:35 |
623 | 4,150.50 | LSE | 09:37:40 |
26 | 4,150.50 | Turquoise | 09:37:40 |
2 | 4,153.00 | CBOE CXE | 09:38:55 |
267 | 4,153.00 | CBOE CXE | 09:38:55 |
83 | 4,153.00 | LSE | 09:38:55 |
518 | 4,153.00 | LSE | 09:38:55 |
118 | 4,152.00 | CBOE CXE | 09:40:05 |
200 | 4,152.00 | LSE | 09:40:05 |
160 | 4,152.00 | LSE | 09:40:05 |
43 | 4,152.00 | Turquoise | 09:40:05 |
99 | 4,152.00 | LSE | 09:40:05 |
44 | 4,152.00 | Turquoise | 09:40:05 |
134 | 4,154.00 | CBOE CXE | 09:41:04 |
97 | 4,154.00 | LSE | 09:41:04 |
78 | 4,154.00 | LSE | 09:41:04 |
126 | 4,154.00 | LSE | 09:41:04 |
129 | 4,154.00 | LSE | 09:41:04 |
88 | 4,154.00 | LSE | 09:41:04 |
200 | 4,155.50 | CBOE CXE | 09:42:03 |
80 | 4,155.50 | CBOE CXE | 09:42:03 |
44 | 4,155.50 | Turquoise | 09:42:03 |
59 | 4,155.50 | LSE | 09:42:03 |
43 | 4,155.50 | Turquoise | 09:42:03 |
126 | 4,155.50 | LSE | 09:42:03 |
99 | 4,155.50 | LSE | 09:42:03 |
135 | 4,155.50 | LSE | 09:42:03 |
43 | 4,155.50 | Turquoise | 09:42:03 |
26 | 4,155.50 | Turquoise | 09:42:03 |
2 | 4,156.50 | CBOE CXE | 09:43:22 |
65 | 4,156.50 | Turquoise | 09:43:22 |
43 | 4,156.50 | Turquoise | 09:43:22 |
205 | 4,156.50 | LSE | 09:43:22 |
44 | 4,156.50 | Turquoise | 09:43:22 |
133 | 4,156.50 | LSE | 09:43:22 |
119 | 4,156.50 | LSE | 09:43:22 |
65 | 4,156.50 | LSE | 09:43:22 |
28 | 4,155.50 | LSE | 09:43:46 |
259 | 4,155.50 | CBOE CXE | 09:44:21 |
578 | 4,155.50 | LSE | 09:44:21 |
222 | 4,155.50 | LSE | 09:45:31 |
109 | 4,154.50 | CBOE CXE | 09:45:42 |
100 | 4,154.50 | LSE | 09:45:44 |
169 | 4,154.50 | LSE | 09:45:46 |
102 | 4,154.00 | LSE | 09:45:53 |
81 | 4,154.00 | CBOE CXE | 09:45:54 |
103 | 4,154.00 | LSE | 09:45:54 |
194 | 4,152.00 | LSE | 09:46:15 |
29 | 4,153.50 | CBOE CXE | 09:47:17 |
44 | 4,153.50 | Turquoise | 09:47:17 |
69 | 4,153.50 | LSE | 09:47:17 |
43 | 4,153.50 | Turquoise | 09:47:17 |
62 | 4,153.50 | LSE | 09:47:17 |
100 | 4,153.50 | Turquoise | 09:47:17 |
126 | 4,153.50 | LSE | 09:47:17 |
130 | 4,153.50 | LSE | 09:47:17 |
143 | 4,152.50 | LSE | 09:47:55 |
66 | 4,152.50 | LSE | 09:47:55 |
131 | 4,156.50 | CBOE CXE | 09:48:47 |
500 | 4,156.50 | CBOE CXE | 09:48:47 |
267 | 4,156.50 | CBOE CXE | 09:48:47 |
9 | 4,156.50 | CBOE CXE | 09:48:47 |
80 | 4,159.00 | CBOE BXE | 09:50:06 |
190 | 4,159.00 | CBOE CXE | 09:50:06 |
103 | 4,159.00 | Turquoise | 09:50:06 |
100 | 4,159.00 | CBOE BXE | 09:50:06 |
200 | 4,159.00 | CBOE CXE | 09:50:06 |
162 | 4,159.00 | LSE | 09:50:09 |
234 | 4,161.50 | CBOE CXE | 09:51:17 |
502 | 4,161.50 | LSE | 09:51:17 |
23 | 4,160.50 | LSE | 09:51:52 |
210 | 4,159.50 | LSE | 09:52:01 |
252 | 4,158.50 | LSE | 09:52:14 |
215 | 4,157.00 | LSE | 09:52:49 |
9 | 4,157.50 | CBOE CXE | 09:53:47 |
207 | 4,157.50 | CBOE CXE | 09:53:51 |
91 | 4,157.50 | CBOE BXE | 09:53:51 |
2 | 4,157.50 | Turquoise | 09:53:51 |
114 | 4,157.50 | Turquoise | 09:53:51 |
506 | 4,157.50 | LSE | 09:53:51 |
211 | 4,156.50 | LSE | 09:54:21 |
23 | 4,155.50 | LSE | 09:55:10 |
1 | 4,157.50 | LSE | 09:55:37 |
172 | 4,158.00 | CBOE BXE | 09:55:45 |
239 | 4,158.00 | Turquoise | 09:55:45 |
512 | 4,158.00 | CBOE CXE | 09:55:45 |
119 | 4,157.00 | LSE | 09:56:26 |
112 | 4,157.00 | LSE | 09:56:33 |
250 | 4,156.00 | LSE | 09:56:33 |
233 | 4,156.00 | LSE | 09:56:54 |
202 | 4,155.00 | LSE | 09:57:05 |
26 | 4,154.00 | LSE | 09:58:03 |
81 | 4,155.00 | CBOE CXE | 09:58:36 |
99 | 4,155.00 | CBOE CXE | 09:58:36 |
9 | 4,155.50 | CBOE CXE | 09:58:42 |
74 | 4,155.50 | CBOE CXE | 09:58:53 |
264 | 4,155.50 | CBOE CXE | 09:58:57 |
403 | 4,155.50 | CBOE CXE | 09:58:57 |
251 | 4,154.50 | LSE | 09:59:08 |
139 | 4,156.00 | CBOE CXE | 10:00:24 |
332 | 4,156.00 | LSE | 10:00:24 |
428 | 4,156.50 | CBOE CXE | 10:00:57 |
100 | 4,157.00 | CBOE BXE | 10:00:57 |
115 | 4,157.00 | LSE | 10:01:09 |
104 | 4,156.00 | LSE | 10:01:53 |
27 | 4,156.50 | Turquoise | 10:02:19 |
2 | 4,157.00 | LSE | 10:02:26 |
728 | 4,157.00 | LSE | 10:02:26 |
130 | 4,159.50 | Turquoise | 10:03:18 |
64 | 4,159.50 | LSE | 10:03:18 |
44 | 4,159.50 | Turquoise | 10:03:18 |
43 | 4,159.50 | Turquoise | 10:03:18 |
255 | 4,159.50 | Turquoise | 10:03:18 |
108 | 4,159.50 | Turquoise | 10:03:18 |
96 | 4,159.50 | Turquoise | 10:03:18 |
23 | 4,158.50 | LSE | 10:03:32 |
12 | 4,159.50 | CBOE CXE | 10:04:41 |
486 | 4,159.50 | CBOE CXE | 10:04:44 |
238 | 4,159.50 | Turquoise | 10:04:44 |
263 | 4,159.00 | LSE | 10:05:13 |
38 | 4,158.00 | CBOE CXE | 10:05:35 |
47 | 4,158.00 | CBOE CXE | 10:05:35 |
206 | 4,158.00 | LSE | 10:05:35 |
667 | 4,158.50 | CBOE CXE | 10:06:32 |
594 | 4,162.50 | Turquoise | 10:07:45 |
265 | 4,162.50 | Turquoise | 10:07:45 |
54 | 4,161.00 | LSE | 10:08:05 |
93 | 4,160.50 | LSE | 10:08:27 |
99 | 4,160.50 | LSE | 10:08:30 |
80 | 4,160.50 | CBOE CXE | 10:08:30 |
261 | 4,160.50 | LSE | 10:08:51 |
197 | 4,161.50 | CBOE CXE | 10:09:48 |
200 | 4,161.50 | CBOE CXE | 10:10:19 |
30 | 4,161.50 | CBOE CXE | 10:10:19 |
21 | 4,161.50 | CBOE CXE | 10:10:19 |
86 | 4,165.00 | LSE | 10:10:42 |
158 | 4,165.00 | LSE | 10:10:42 |
136 | 4,165.00 | LSE | 10:10:42 |
524 | 4,165.00 | LSE | 10:10:42 |
24 | 4,162.00 | LSE | 10:11:41 |
71 | 4,162.00 | CBOE CXE | 10:11:59 |
50 | 4,162.00 | CBOE BXE | 10:11:59 |
200 | 4,162.00 | CBOE CXE | 10:11:59 |
43 | 4,162.00 | CBOE BXE | 10:11:59 |
43 | 4,162.00 | Turquoise | 10:11:59 |
44 | 4,162.00 | Turquoise | 10:11:59 |
50 | 4,162.00 | CBOE CXE | 10:11:59 |
50 | 4,162.00 | CBOE CXE | 10:11:59 |
86 | 4,162.00 | CBOE CXE | 10:11:59 |
86 | 4,162.00 | CBOE BXE | 10:11:59 |
58 | 4,159.50 | LSE | 10:12:27 |
249 | 4,158.00 | LSE | 10:12:38 |
2 | 4,158.00 | LSE | 10:12:38 |
259 | 4,156.50 | LSE | 10:12:54 |
250 | 4,160.00 | LSE | 10:14:06 |
545 | 4,160.00 | LSE | 10:14:06 |
255 | 4,159.50 | LSE | 10:14:41 |
104 | 4,158.50 | LSE | 10:15:00 |
159 | 4,158.50 | LSE | 10:15:00 |
254 | 4,158.50 | LSE | 10:15:55 |
79 | 4,157.50 | CBOE CXE | 10:16:39 |
178 | 4,157.50 | LSE | 10:16:39 |
260 | 4,156.50 | LSE | 10:16:46 |
44 | 4,156.50 | Turquoise | 10:17:32 |
44 | 4,156.50 | Turquoise | 10:17:32 |
43 | 4,156.50 | Turquoise | 10:17:32 |
100 | 4,156.50 | Turquoise | 10:17:32 |
44 | 4,156.50 | Turquoise | 10:17:32 |
43 | 4,156.50 | Turquoise | 10:17:32 |
44 | 4,156.50 | Turquoise | 10:17:32 |
43 | 4,156.50 | Turquoise | 10:17:32 |
100 | 4,156.50 | Turquoise | 10:17:32 |
103 | 4,156.50 | Turquoise | 10:17:32 |
33 | 4,156.50 | CBOE CXE | 10:17:57 |
123 | 4,155.50 | LSE | 10:18:55 |
132 | 4,156.00 | CBOE CXE | 10:18:55 |
143 | 4,156.00 | CBOE CXE | 10:18:55 |
200 | 4,156.00 | CBOE CXE | 10:18:55 |
100 | 4,156.00 | Turquoise | 10:18:55 |
210 | 4,156.00 | CBOE CXE | 10:19:27 |
33 | 4,158.50 | LSE | 10:20:13 |
69 | 4,158.50 | LSE | 10:20:13 |
701 | 4,158.50 | LSE | 10:20:24 |
692 | 4,161.00 | LSE | 10:21:32 |
131 | 4,160.00 | LSE | 10:22:07 |
239 | 4,166.50 | LSE | 10:22:53 |
103 | 4,166.50 | Turquoise | 10:22:53 |
197 | 4,166.50 | LSE | 10:22:53 |
100 | 4,166.50 | Turquoise | 10:22:53 |
94 | 4,166.50 | LSE | 10:22:53 |
44 | 4,167.00 | CBOE CXE | 10:22:53 |
19 | 4,170.00 | CBOE BXE | 10:24:17 |
50 | 4,170.50 | CBOE BXE | 10:24:20 |
112 | 4,170.50 | Turquoise | 10:24:20 |
25 | 4,170.50 | CBOE BXE | 10:24:20 |
292 | 4,170.50 | CBOE BXE | 10:24:20 |
59 | 4,170.50 | Turquoise | 10:24:20 |
306 | 4,170.50 | Turquoise | 10:24:20 |
90 | 4,169.00 | Turquoise | 10:25:40 |
260 | 4,169.00 | LSE | 10:25:40 |
200 | 4,169.00 | LSE | 10:25:40 |
35 | 4,168.00 | LSE | 10:26:31 |
110 | 4,168.00 | CBOE CXE | 10:26:35 |
19 | 4,168.00 | CBOE BXE | 10:26:35 |
144 | 4,168.00 | CBOE CXE | 10:26:35 |
96 | 4,168.00 | CBOE BXE | 10:26:35 |
97 | 4,168.00 | Turquoise | 10:26:35 |
96 | 4,168.00 | Turquoise | 10:26:35 |
116 | 4,168.00 | CBOE CXE | 10:26:35 |
44 | 4,168.00 | CBOE BXE | 10:26:35 |
146 | 4,168.00 | CBOE CXE | 10:26:35 |
277 | 4,167.00 | Turquoise | 10:28:04 |
533 | 4,167.00 | Turquoise | 10:28:05 |
19 | 4,167.00 | Turquoise | 10:28:05 |
69 | 4,166.00 | LSE | 10:29:28 |
255 | 4,166.50 | CBOE CXE | 10:29:49 |
36 | 4,166.50 | Turquoise | 10:29:49 |
117 | 4,166.50 | Turquoise | 10:29:49 |
610 | 4,166.50 | LSE | 10:29:49 |
23 | 4,165.00 | LSE | 10:30:08 |
44 | 4,166.00 | CBOE BXE | 10:31:12 |
44 | 4,166.00 | CBOE BXE | 10:31:12 |
53 | 4,166.00 | CBOE BXE | 10:31:12 |
2 | 4,166.00 | Turquoise | 10:31:12 |
100 | 4,166.00 | Turquoise | 10:31:12 |
90 | 4,166.00 | Turquoise | 10:31:12 |
174 | 4,166.00 | CBOE CXE | 10:31:41 |
79 | 4,166.00 | LSE | 10:31:44 |
364 | 4,166.00 | LSE | 10:31:52 |
101 | 4,166.00 | Turquoise | 10:31:54 |
106 | 4,165.50 | LSE | 10:31:59 |
28 | 4,164.50 | LSE | 10:32:41 |
140 | 4,163.50 | CBOE CXE | 10:32:52 |
80 | 4,163.50 | Turquoise | 10:32:52 |
283 | 4,163.50 | LSE | 10:32:52 |
67 | 4,163.50 | LSE | 10:32:52 |
138 | 4,168.00 | LSE | 10:34:04 |
138 | 4,168.00 | LSE | 10:34:04 |
69 | 4,168.00 | LSE | 10:34:04 |
564 | 4,168.00 | LSE | 10:34:04 |
65 | 4,169.50 | LSE | 10:35:28 |
227 | 4,169.50 | CBOE CXE | 10:35:28 |
445 | 4,169.50 | LSE | 10:35:28 |
100 | 4,171.00 | Turquoise | 10:36:17 |
102 | 4,171.00 | Turquoise | 10:36:17 |
263 | 4,171.00 | LSE | 10:36:17 |
247 | 4,171.00 | LSE | 10:36:17 |
21 | 4,171.00 | LSE | 10:36:17 |
734 | 4,171.50 | LSE | 10:37:39 |
100 | 4,172.00 | Turquoise | 10:38:35 |
100 | 4,172.00 | Turquoise | 10:39:04 |
129 | 4,172.00 | Turquoise | 10:39:04 |
836 | 4,173.00 | LSE | 10:39:44 |
29 | 4,173.00 | CBOE BXE | 10:39:44 |
149 | 4,173.00 | CBOE BXE | 10:39:44 |
83 | 4,173.50 | CBOE CXE | 10:40:10 |
1 | 4,173.50 | CBOE CXE | 10:40:10 |
213 | 4,173.50 | LSE | 10:40:10 |
100 | 4,172.50 | CBOE BXE | 10:41:28 |
241 | 4,172.50 | LSE | 10:41:28 |
238 | 4,172.50 | LSE | 10:41:28 |
200 | 4,175.00 | CBOE CXE | 10:42:28 |
100 | 4,175.00 | Turquoise | 10:42:28 |
364 | 4,175.00 | LSE | 10:42:41 |
154 | 4,175.00 | CBOE CXE | 10:42:41 |
200 | 4,174.00 | CBOE CXE | 10:43:51 |
65 | 4,174.00 | CBOE BXE | 10:43:51 |
100 | 4,175.50 | CBOE CXE | 10:44:19 |
200 | 4,175.50 | CBOE CXE | 10:44:19 |
131 | 4,175.50 | LSE | 10:44:19 |
97 | 4,175.50 | LSE | 10:44:19 |
59 | 4,175.50 | LSE | 10:44:19 |
246 | 4,178.00 | CBOE CXE | 10:45:23 |
552 | 4,178.00 | LSE | 10:45:23 |
100 | 4,177.50 | Turquoise | 10:46:38 |
239 | 4,177.50 | CBOE BXE | 10:46:50 |
318 | 4,177.50 | Turquoise | 10:46:50 |
115 | 4,176.00 | LSE | 10:47:13 |
239 | 4,174.50 | LSE | 10:47:14 |
44 | 4,176.50 | CBOE BXE | 10:48:27 |
100 | 4,176.50 | CBOE BXE | 10:48:27 |
615 | 4,176.50 | CBOE BXE | 10:48:27 |
21 | 4,177.50 | CBOE CXE | 10:49:53 |
58 | 4,177.50 | LSE | 10:49:53 |
286 | 4,177.50 | LSE | 10:49:53 |
53 | 4,177.50 | LSE | 10:49:53 |
73 | 4,178.00 | CBOE CXE | 10:49:56 |
51 | 4,178.00 | Turquoise | 10:49:56 |
9 | 4,178.00 | CBOE CXE | 10:49:56 |
51 | 4,178.00 | Turquoise | 10:49:56 |
49 | 4,178.00 | Turquoise | 10:49:56 |
107 | 4,179.50 | CBOE CXE | 10:50:18 |
267 | 4,179.50 | LSE | 10:50:18 |
139 | 4,181.50 | LSE | 10:51:26 |
247 | 4,181.50 | LSE | 10:51:26 |
1 | 4,181.50 | LSE | 10:51:26 |
110 | 4,181.50 | LSE | 10:51:26 |
423 | 4,184.00 | LSE | 10:52:17 |
200 | 4,184.50 | LSE | 10:52:45 |
127 | 4,184.50 | LSE | 10:52:45 |
228 | 4,182.50 | LSE | 10:53:02 |
100 | 4,182.50 | CBOE BXE | 10:54:18 |
67 | 4,182.50 | CBOE BXE | 10:54:18 |
48 | 4,182.50 | CBOE BXE | 10:54:18 |
100 | 4,182.50 | CBOE BXE | 10:54:21 |
54 | 4,182.50 | CBOE BXE | 10:54:21 |
67 | 4,182.50 | CBOE BXE | 10:54:21 |
517 | 4,182.50 | CBOE BXE | 10:54:21 |
19 | 4,182.50 | CBOE BXE | 10:55:51 |
19 | 4,182.50 | CBOE CXE | 10:55:51 |
242 | 4,182.50 | LSE | 10:55:51 |
1 | 4,182.50 | LSE | 10:55:51 |
136 | 4,182.50 | LSE | 10:55:51 |
69 | 4,181.00 | LSE | 10:56:34 |
69 | 4,181.00 | LSE | 10:56:34 |
100 | 4,181.00 | LSE | 10:56:34 |
44 | 4,181.50 | CBOE BXE | 10:56:58 |
100 | 4,181.50 | CBOE BXE | 10:56:58 |
44 | 4,181.50 | CBOE BXE | 10:56:58 |
100 | 4,181.50 | CBOE BXE | 10:56:58 |
424 | 4,181.50 | CBOE BXE | 10:56:58 |
229 | 4,181.50 | LSE | 10:57:21 |
195 | 4,181.00 | LSE | 10:57:31 |
22 | 4,181.00 | LSE | 10:57:53 |
36 | 4,181.50 | CBOE BXE | 10:58:48 |
48 | 4,181.50 | CBOE BXE | 10:58:48 |
75 | 4,181.50 | CBOE BXE | 10:58:48 |
45 | 4,181.50 | CBOE BXE | 10:58:48 |
500 | 4,181.50 | CBOE BXE | 10:58:49 |
119 | 4,181.50 | CBOE BXE | 10:58:49 |
69 | 4,181.50 | CBOE CXE | 11:00:07 |
52 | 4,181.50 | CBOE CXE | 11:00:07 |
45 | 4,181.50 | CBOE CXE | 11:00:07 |
19 | 4,181.50 | CBOE BXE | 11:00:07 |
44 | 4,181.50 | CBOE BXE | 11:00:07 |
173 | 4,181.50 | CBOE BXE | 11:00:07 |
410 | 4,181.50 | CBOE CXE | 11:00:24 |
206 | 4,182.50 | LSE | 11:01:08 |
119 | 4,181.50 | CBOE CXE | 11:01:35 |
297 | 4,181.50 | LSE | 11:01:35 |
52 | 4,181.00 | LSE | 11:01:35 |
144 | 4,181.00 | LSE | 11:01:35 |
192 | 4,179.50 | LSE | 11:02:08 |
201 | 4,178.50 | LSE | 11:02:25 |
44 | 4,178.00 | LSE | 11:02:28 |
116 | 4,178.00 | LSE | 11:02:28 |
324 | 4,185.00 | LSE | 11:03:44 |
126 | 4,185.00 | LSE | 11:03:44 |
50 | 4,185.00 | LSE | 11:03:44 |
274 | 4,185.00 | LSE | 11:03:44 |
215 | 4,185.00 | CBOE CXE | 11:04:55 |
215 | 4,185.00 | CBOE CXE | 11:04:55 |
200 | 4,185.00 | CBOE CXE | 11:04:55 |
52 | 4,185.00 | CBOE CXE | 11:04:55 |
48 | 4,185.00 | CBOE CXE | 11:04:55 |
180 | 4,183.50 | LSE | 11:05:18 |
23 | 4,182.50 | LSE | 11:06:10 |
19 | 4,184.00 | CBOE BXE | 11:06:41 |
44 | 4,184.00 | CBOE BXE | 11:06:41 |
44 | 4,184.00 | CBOE BXE | 11:06:41 |
43 | 4,184.00 | Turquoise | 11:06:41 |
40 | 4,184.00 | CBOE BXE | 11:06:41 |
109 | 4,184.00 | Turquoise | 11:06:41 |
53 | 4,184.00 | CBOE BXE | 11:06:41 |
44 | 4,184.00 | CBOE BXE | 11:06:41 |
43 | 4,184.00 | Turquoise | 11:06:41 |
86 | 4,184.00 | CBOE BXE | 11:06:41 |
87 | 4,184.00 | CBOE BXE | 11:06:41 |
107 | 4,184.00 | Turquoise | 11:06:41 |
43 | 4,184.00 | Turquoise | 11:06:41 |
44 | 4,184.00 | Turquoise | 11:06:41 |
12 | 4,184.00 | Turquoise | 11:06:41 |
20 | 4,184.00 | Turquoise | 11:06:41 |
79 | 4,181.50 | LSE | 11:07:08 |
110 | 4,181.50 | LSE | 11:07:08 |
100 | 4,181.50 | Turquoise | 11:08:34 |
109 | 4,181.50 | Turquoise | 11:08:34 |
136 | 4,181.50 | LSE | 11:08:34 |
255 | 4,181.50 | LSE | 11:08:34 |
107 | 4,181.50 | LSE | 11:08:34 |
164 | 4,180.50 | LSE | 11:08:40 |
215 | 4,183.00 | CBOE CXE | 11:10:03 |
48 | 4,183.00 | CBOE CXE | 11:10:03 |
200 | 4,183.00 | CBOE CXE | 11:10:03 |
86 | 4,183.00 | CBOE CXE | 11:10:03 |
55 | 4,183.00 | CBOE CXE | 11:10:07 |
227 | 4,183.00 | CBOE CXE | 11:10:07 |
140 | 4,183.50 | CBOE CXE | 11:11:34 |
200 | 4,183.50 | CBOE CXE | 11:11:34 |
60 | 4,183.50 | Turquoise | 11:11:34 |
168 | 4,183.50 | LSE | 11:11:34 |
73 | 4,183.50 | LSE | 11:11:34 |
30 | 4,183.50 | LSE | 11:11:39 |
158 | 4,183.50 | LSE | 11:11:56 |
142 | 4,185.00 | CBOE CXE | 11:12:47 |
327 | 4,185.00 | LSE | 11:12:47 |
129 | 4,183.50 | LSE | 11:13:09 |
7 | 4,186.00 | LSE | 11:13:46 |
87 | 4,186.50 | LSE | 11:14:10 |
296 | 4,187.50 | CBOE BXE | 11:14:34 |
199 | 4,187.50 | CBOE BXE | 11:14:34 |
535 | 4,187.50 | Turquoise | 11:14:34 |
30 | 4,185.50 | LSE | 11:15:08 |
132 | 4,185.50 | LSE | 11:15:08 |
103 | 4,184.00 | Turquoise | 11:16:04 |
136 | 4,184.00 | LSE | 11:16:04 |
104 | 4,184.00 | Turquoise | 11:16:04 |
139 | 4,184.00 | LSE | 11:16:04 |
98 | 4,184.00 | LSE | 11:16:04 |
99 | 4,184.00 | LSE | 11:16:04 |
75 | 4,182.00 | LSE | 11:16:42 |
96 | 4,184.00 | CBOE CXE | 11:17:29 |
85 | 4,184.00 | CBOE CXE | 11:17:29 |
73 | 4,184.00 | CBOE CXE | 11:17:29 |
6 | 4,184.00 | CBOE CXE | 11:17:35 |
134 | 4,184.50 | CBOE BXE | 11:17:43 |
85 | 4,184.50 | CBOE BXE | 11:17:43 |
260 | 4,184.50 | Turquoise | 11:17:43 |
43 | 4,184.50 | Turquoise | 11:18:47 |
44 | 4,184.50 | Turquoise | 11:18:47 |
93 | 4,184.50 | Turquoise | 11:18:47 |
100 | 4,184.50 | Turquoise | 11:18:47 |
110 | 4,184.50 | CBOE CXE | 11:18:47 |
150 | 4,185.00 | LSE | 11:18:54 |
140 | 4,185.00 | Turquoise | 11:18:54 |
27 | 4,185.00 | CBOE CXE | 11:20:14 |
16 | 4,185.00 | CBOE BXE | 11:20:17 |
146 | 4,185.00 | CBOE CXE | 11:20:17 |
28 | 4,185.00 | CBOE BXE | 11:20:17 |
99 | 4,185.00 | Turquoise | 11:20:17 |
38 | 4,185.00 | CBOE BXE | 11:20:17 |
1 | 4,185.00 | CBOE BXE | 11:20:17 |
452 | 4,185.00 | LSE | 11:20:17 |
5 | 4,185.00 | Turquoise | 11:20:17 |
49 | 4,185.50 | CBOE CXE | 11:22:03 |
164 | 4,186.00 | LSE | 11:22:09 |
170 | 4,186.00 | LSE | 11:22:09 |
139 | 4,186.00 | LSE | 11:22:09 |
500 | 4,186.00 | LSE | 11:22:09 |
203 | 4,184.00 | LSE | 11:22:40 |
197 | 4,183.50 | LSE | 11:22:43 |
21 | 4,186.00 | LSE | 11:24:27 |
174 | 4,186.00 | LSE | 11:24:27 |
1 | 4,186.00 | LSE | 11:24:27 |
271 | 4,186.00 | LSE | 11:24:27 |
327 | 4,186.00 | LSE | 11:24:27 |
93 | 4,185.00 | LSE | 11:25:33 |
211 | 4,185.00 | CBOE CXE | 11:25:34 |
377 | 4,185.00 | LSE | 11:25:34 |
44 | 4,185.00 | CBOE BXE | 11:26:57 |
44 | 4,185.00 | CBOE BXE | 11:26:57 |
54 | 4,185.00 | CBOE BXE | 11:26:57 |
100 | 4,185.00 | CBOE BXE | 11:26:57 |
96 | 4,185.00 | CBOE BXE | 11:26:57 |
44 | 4,185.00 | CBOE BXE | 11:26:57 |
44 | 4,185.00 | CBOE BXE | 11:26:57 |
100 | 4,185.00 | CBOE BXE | 11:26:57 |
100 | 4,185.00 | CBOE BXE | 11:26:57 |
172 | 4,185.00 | CBOE CXE | 11:26:57 |
150 | 4,190.50 | LSE | 11:28:36 |
130 | 4,190.50 | Turquoise | 11:28:36 |
256 | 4,190.50 | LSE | 11:28:36 |
100 | 4,190.50 | Turquoise | 11:28:36 |
61 | 4,190.50 | LSE | 11:28:36 |
95 | 4,190.50 | Turquoise | 11:28:36 |
95 | 4,190.50 | Turquoise | 11:28:36 |
158 | 4,189.00 | LSE | 11:29:36 |
35 | 4,189.00 | LSE | 11:29:36 |
19 | 4,189.50 | CBOE BXE | 11:30:39 |
44 | 4,189.50 | CBOE BXE | 11:30:39 |
44 | 4,189.50 | CBOE BXE | 11:30:39 |
100 | 4,189.50 | CBOE BXE | 11:30:39 |
44 | 4,189.50 | Turquoise | 11:30:39 |
43 | 4,189.50 | Turquoise | 11:30:39 |
98 | 4,189.50 | Turquoise | 11:30:39 |
100 | 4,189.50 | Turquoise | 11:30:39 |
44 | 4,189.50 | CBOE BXE | 11:30:39 |
44 | 4,189.50 | Turquoise | 11:30:39 |
43 | 4,189.50 | Turquoise | 11:30:39 |
44 | 4,189.50 | Turquoise | 11:30:39 |
44 | 4,189.50 | Turquoise | 11:30:39 |
13 | 4,189.50 | Turquoise | 11:30:39 |
164 | 4,188.00 | LSE | 11:30:46 |
247 | 4,187.50 | LSE | 11:32:06 |
215 | 4,189.00 | CBOE CXE | 11:32:42 |
44 | 4,189.00 | Turquoise | 11:32:42 |
141 | 4,189.00 | CBOE BXE | 11:32:42 |
329 | 4,189.00 | CBOE CXE | 11:32:42 |
100 | 4,189.00 | Turquoise | 11:32:42 |
52 | 4,189.00 | Turquoise | 11:32:42 |
189 | 4,187.50 | LSE | 11:33:56 |
104 | 4,187.50 | Turquoise | 11:34:25 |
129 | 4,187.50 | LSE | 11:34:25 |
365 | 4,187.50 | LSE | 11:34:25 |
25 | 4,187.50 | LSE | 11:34:25 |
93 | 4,187.50 | Turquoise | 11:34:25 |
154 | 4,186.50 | CBOE CXE | 11:35:47 |
25 | 4,186.50 | CBOE CXE | 11:35:47 |
214 | 4,186.50 | LSE | 11:35:47 |
170 | 4,186.50 | LSE | 11:35:47 |
174 | 4,186.50 | LSE | 11:35:47 |
162 | 4,190.50 | LSE | 11:36:31 |
64 | 4,194.50 | LSE | 11:37:51 |
170 | 4,194.50 | LSE | 11:37:51 |
140 | 4,194.50 | LSE | 11:37:51 |
235 | 4,194.50 | LSE | 11:37:51 |
163 | 4,194.50 | LSE | 11:37:51 |
111 | 4,194.50 | LSE | 11:37:52 |
230 | 4,193.00 | LSE | 11:39:33 |
160 | 4,193.00 | LSE | 11:39:33 |
78 | 4,193.00 | LSE | 11:39:33 |
204 | 4,193.00 | LSE | 11:39:33 |
871 | 4,196.50 | LSE | 11:40:57 |
28 | 4,196.00 | LSE | 11:41:14 |
153 | 4,194.50 | LSE | 11:41:28 |
174 | 4,193.50 | LSE | 11:42:27 |
19 | 4,195.00 | CBOE BXE | 11:43:19 |
99 | 4,194.50 | CBOE CXE | 11:43:19 |
100 | 4,195.00 | CBOE BXE | 11:43:19 |
159 | 4,195.00 | CBOE BXE | 11:43:19 |
100 | 4,195.00 | Turquoise | 11:43:19 |
140 | 4,195.00 | LSE | 11:43:19 |
101 | 4,195.00 | Turquoise | 11:43:19 |
161 | 4,195.00 | LSE | 11:43:19 |
93 | 4,194.50 | CBOE CXE | 11:45:02 |
214 | 4,194.50 | CBOE CXE | 11:45:03 |
487 | 4,194.50 | LSE | 11:45:03 |
258 | 4,193.00 | LSE | 11:45:36 |
173 | 4,192.50 | LSE | 11:46:06 |
182 | 4,192.00 | LSE | 11:47:08 |
43 | 4,192.50 | Turquoise | 11:47:47 |
44 | 4,192.50 | Turquoise | 11:47:47 |
95 | 4,192.50 | Turquoise | 11:47:47 |
43 | 4,192.50 | Turquoise | 11:47:47 |
44 | 4,192.50 | Turquoise | 11:47:47 |
43 | 4,192.50 | Turquoise | 11:47:47 |
43 | 4,192.50 | Turquoise | 11:47:47 |
382 | 4,192.50 | Turquoise | 11:47:47 |
37 | 4,192.50 | Turquoise | 11:47:47 |
47 | 4,192.50 | Turquoise | 11:47:47 |
13 | 4,192.50 | Turquoise | 11:47:47 |
32 | 4,192.00 | LSE | 11:48:26 |
150 | 4,192.00 | LSE | 11:49:02 |
127 | 4,193.00 | CBOE CXE | 11:49:36 |
175 | 4,193.00 | LSE | 11:49:36 |
111 | 4,193.00 | LSE | 11:49:36 |
126 | 4,193.00 | CBOE CXE | 11:49:58 |
123 | 4,193.00 | LSE | 11:49:58 |
44 | 4,193.00 | CBOE BXE | 11:49:58 |
33 | 4,193.00 | CBOE BXE | 11:49:58 |
127 | 4,192.00 | LSE | 11:50:32 |
52 | 4,192.00 | LSE | 11:50:32 |
216 | 4,192.00 | LSE | 11:50:33 |
83 | 4,194.00 | CBOE BXE | 11:51:54 |
428 | 4,194.00 | LSE | 11:51:54 |
46 | 4,194.50 | LSE | 11:52:04 |
214 | 4,194.50 | LSE | 11:52:04 |
30 | 4,194.00 | CBOE CXE | 11:53:11 |
159 | 4,194.00 | CBOE CXE | 11:53:16 |
90 | 4,194.00 | Turquoise | 11:53:16 |
410 | 4,194.00 | LSE | 11:53:16 |
97 | 4,194.00 | LSE | 11:53:16 |
115 | 4,195.00 | LSE | 11:54:37 |
213 | 4,195.00 | LSE | 11:54:37 |
44 | 4,195.00 | LSE | 11:54:37 |
96 | 4,195.00 | Turquoise | 11:54:37 |
100 | 4,195.00 | Turquoise | 11:54:37 |
178 | 4,194.00 | LSE | 11:55:09 |
69 | 4,194.00 | LSE | 11:55:12 |
150 | 4,194.00 | LSE | 11:55:12 |
317 | 4,195.50 | LSE | 11:56:09 |
53 | 4,195.50 | LSE | 11:56:16 |
69 | 4,195.50 | LSE | 11:56:16 |
50 | 4,196.00 | LSE | 11:57:22 |
50 | 4,196.00 | LSE | 11:57:31 |
198 | 4,196.00 | CBOE CXE | 11:57:37 |
122 | 4,196.00 | Turquoise | 11:57:37 |
401 | 4,196.00 | LSE | 11:57:37 |
242 | 4,194.50 | LSE | 11:57:47 |
108 | 4,198.00 | LSE | 11:59:04 |
30 | 4,198.00 | LSE | 11:59:04 |
213 | 4,198.00 | LSE | 11:59:04 |
134 | 4,198.00 | LSE | 11:59:04 |
30 | 4,198.00 | LSE | 11:59:04 |
217 | 4,198.00 | LSE | 11:59:04 |
79 | 4,198.00 | LSE | 11:59:04 |
206 | 4,198.50 | CBOE CXE | 12:00:30 |
1 | 4,198.50 | CBOE CXE | 12:00:30 |
125 | 4,198.50 | Turquoise | 12:00:30 |
227 | 4,198.50 | LSE | 12:00:30 |
84 | 4,198.50 | LSE | 12:00:30 |
138 | 4,198.50 | LSE | 12:00:30 |
50 | 4,198.50 | LSE | 12:00:30 |
158 | 4,197.00 | LSE | 12:00:57 |
189 | 4,196.50 | LSE | 12:01:44 |
18 | 4,197.00 | CBOE BXE | 12:02:56 |
100 | 4,197.00 | CBOE CXE | 12:03:06 |
50 | 4,198.00 | LSE | 12:03:29 |
188 | 4,198.00 | CBOE CXE | 12:03:30 |
115 | 4,198.00 | Turquoise | 12:03:30 |
389 | 4,198.00 | LSE | 12:03:30 |
118 | 4,197.00 | LSE | 12:03:36 |
69 | 4,197.00 | LSE | 12:03:36 |
119 | 4,197.00 | LSE | 12:03:47 |
64 | 4,197.00 | LSE | 12:03:55 |
147 | 4,196.50 | LSE | 12:04:08 |
174 | 4,197.00 | CBOE CXE | 12:05:19 |
384 | 4,197.00 | LSE | 12:05:19 |
142 | 4,197.50 | CBOE BXE | 12:07:26 |
292 | 4,197.50 | CBOE CXE | 12:07:26 |
168 | 4,197.50 | Turquoise | 12:07:26 |
730 | 4,197.50 | LSE | 12:07:26 |
203 | 4,197.50 | LSE | 12:08:10 |
164 | 4,199.50 | CBOE CXE | 12:09:13 |
79 | 4,199.50 | CBOE BXE | 12:09:13 |
1 | 4,199.50 | CBOE CXE | 12:09:13 |
93 | 4,199.50 | Turquoise | 12:09:13 |
417 | 4,199.50 | LSE | 12:09:13 |
63 | 4,202.00 | CBOE BXE | 12:10:33 |
230 | 4,203.00 | CBOE CXE | 12:10:45 |
338 | 4,203.00 | LSE | 12:10:45 |
52 | 4,203.00 | LSE | 12:10:45 |
42 | 4,203.00 | LSE | 12:10:45 |
58 | 4,203.00 | LSE | 12:10:45 |
36 | 4,201.50 | LSE | 12:11:28 |
148 | 4,201.50 | LSE | 12:11:28 |
104 | 4,204.00 | Turquoise | 12:12:50 |
7 | 4,204.50 | Turquoise | 12:12:59 |
138 | 4,205.50 | LSE | 12:13:15 |
138 | 4,205.50 | LSE | 12:13:15 |
332 | 4,205.50 | LSE | 12:13:15 |
277 | 4,205.50 | CBOE CXE | 12:13:15 |
83 | 4,207.50 | CBOE BXE | 12:14:21 |
9 | 4,207.50 | CBOE CXE | 12:14:21 |
114 | 4,207.50 | LSE | 12:14:23 |
159 | 4,207.50 | CBOE CXE | 12:14:29 |
93 | 4,207.50 | Turquoise | 12:14:29 |
312 | 4,207.50 | LSE | 12:14:29 |
167 | 4,205.50 | LSE | 12:15:18 |
184 | 4,204.50 | LSE | 12:15:21 |
100 | 4,204.00 | Turquoise | 12:16:52 |
150 | 4,204.00 | LSE | 12:16:52 |
253 | 4,204.00 | LSE | 12:16:52 |
177 | 4,204.00 | LSE | 12:16:52 |
189 | 4,203.00 | LSE | 12:17:15 |
217 | 4,203.50 | LSE | 12:18:42 |
213 | 4,203.50 | LSE | 12:18:42 |
355 | 4,203.50 | LSE | 12:18:42 |
215 | 4,205.50 | CBOE CXE | 12:20:13 |
79 | 4,205.50 | LSE | 12:20:13 |
140 | 4,205.50 | CBOE CXE | 12:20:38 |
264 | 4,205.50 | LSE | 12:20:38 |
55 | 4,205.50 | LSE | 12:20:38 |
203 | 4,204.00 | LSE | 12:20:51 |
22 | 4,201.00 | LSE | 12:22:12 |
119 | 4,201.00 | LSE | 12:22:12 |
104 | 4,200.00 | CBOE CXE | 12:22:29 |
20 | 4,200.00 | CBOE CXE | 12:22:29 |
180 | 4,200.00 | LSE | 12:22:29 |
23 | 4,200.00 | CBOE CXE | 12:22:29 |
191 | 4,200.00 | LSE | 12:22:29 |
173 | 4,200.00 | CBOE CXE | 12:23:49 |
83 | 4,200.00 | CBOE BXE | 12:23:49 |
450 | 4,200.00 | LSE | 12:23:49 |
95 | 4,201.00 | LSE | 12:24:53 |
108 | 4,201.00 | LSE | 12:25:24 |
217 | 4,201.00 | LSE | 12:25:24 |
213 | 4,201.00 | LSE | 12:25:24 |
341 | 4,201.00 | LSE | 12:25:24 |
134 | 4,201.00 | CBOE CXE | 12:27:02 |
309 | 4,201.00 | LSE | 12:27:02 |
167 | 4,199.50 | LSE | 12:27:38 |
89 | 4,199.50 | CBOE CXE | 12:27:38 |
233 | 4,199.50 | LSE | 12:27:38 |
153 | 4,198.00 | LSE | 12:28:09 |
149 | 4,196.50 | LSE | 12:28:55 |
255 | 4,199.50 | CBOE CXE | 12:29:50 |
277 | 4,199.50 | LSE | 12:29:50 |
217 | 4,199.50 | LSE | 12:29:50 |
122 | 4,197.00 | LSE | 12:31:00 |
23 | 4,197.00 | LSE | 12:31:02 |
330 | 4,195.50 | LSE | 12:31:03 |
140 | 4,195.50 | CBOE CXE | 12:31:05 |
100 | 4,198.00 | CBOE CXE | 12:32:31 |
110 | 4,198.00 | CBOE CXE | 12:32:34 |
43 | 4,198.00 | CBOE CXE | 12:32:34 |
374 | 4,198.00 | LSE | 12:32:34 |
85 | 4,198.00 | LSE | 12:33:02 |
83 | 4,197.00 | CBOE CXE | 12:33:14 |
209 | 4,197.00 | LSE | 12:33:14 |
4 | 4,199.00 | Turquoise | 12:34:26 |
173 | 4,199.00 | CBOE BXE | 12:34:26 |
431 | 4,199.00 | CBOE CXE | 12:34:26 |
105 | 4,199.00 | Turquoise | 12:34:26 |
100 | 4,199.00 | CBOE CXE | 12:34:28 |
1 | 4,202.50 | Turquoise | 12:35:52 |
100 | 4,203.00 | CBOE CXE | 12:35:53 |
71 | 4,203.00 | CBOE CXE | 12:35:53 |
54 | 4,203.00 | CBOE CXE | 12:35:53 |
65 | 4,203.00 | CBOE CXE | 12:35:53 |
100 | 4,203.00 | CBOE CXE | 12:35:53 |
215 | 4,203.00 | CBOE CXE | 12:35:53 |
100 | 4,203.00 | CBOE CXE | 12:35:53 |
48 | 4,203.00 | CBOE CXE | 12:35:53 |
38 | 4,205.00 | CBOE CXE | 12:37:40 |
215 | 4,205.00 | CBOE BXE | 12:37:40 |
516 | 4,205.00 | CBOE CXE | 12:37:40 |
162 | 4,203.00 | LSE | 12:38:10 |
129 | 4,200.50 | LSE | 12:38:56 |
228 | 4,199.50 | LSE | 12:39:02 |
194 | 4,201.00 | CBOE CXE | 12:40:24 |
361 | 4,201.00 | LSE | 12:40:31 |
142 | 4,201.00 | CBOE CXE | 12:40:31 |
98 | 4,202.50 | CBOE BXE | 12:42:01 |
188 | 4,202.50 | CBOE CXE | 12:42:01 |
196 | 4,202.50 | LSE | 12:42:01 |
267 | 4,202.50 | LSE | 12:42:01 |
159 | 4,201.50 | LSE | 12:42:36 |
153 | 4,200.50 | LSE | 12:42:43 |
290 | 4,203.00 | Turquoise | 12:44:23 |
200 | 4,203.00 | Turquoise | 12:44:32 |
356 | 4,203.00 | Turquoise | 12:44:32 |
150 | 4,203.50 | CBOE CXE | 12:45:42 |
160 | 4,203.50 | LSE | 12:45:42 |
8 | 4,204.00 | CBOE CXE | 12:46:21 |
46 | 4,204.50 | CBOE BXE | 12:46:25 |
222 | 4,204.50 | CBOE BXE | 12:46:27 |
495 | 4,204.50 | CBOE CXE | 12:46:27 |
144 | 4,204.50 | LSE | 12:47:08 |
67 | 4,205.50 | CBOE BXE | 12:48:06 |
130 | 4,205.50 | CBOE BXE | 12:48:06 |
170 | 4,205.50 | LSE | 12:48:06 |
378 | 4,205.50 | LSE | 12:48:06 |
128 | 4,205.50 | Turquoise | 12:49:51 |
150 | 4,205.50 | Turquoise | 12:49:54 |
31 | 4,205.50 | Turquoise | 12:49:54 |
216 | 4,205.50 | Turquoise | 12:49:54 |
208 | 4,205.50 | Turquoise | 12:49:54 |
125 | 4,205.50 | Turquoise | 12:49:56 |
698 | 4,207.00 | LSE | 12:51:29 |
12 | 4,208.00 | CBOE CXE | 12:52:42 |
188 | 4,208.00 | CBOE CXE | 12:52:42 |
128 | 4,208.00 | CBOE CXE | 12:52:42 |
99 | 4,208.00 | CBOE CXE | 12:52:42 |
215 | 4,207.50 | CBOE CXE | 12:53:32 |
44 | 4,207.50 | Turquoise | 12:53:32 |
111 | 4,207.50 | Turquoise | 12:54:05 |
44 | 4,207.50 | Turquoise | 12:54:08 |
268 | 4,207.50 | LSE | 12:54:08 |
34 | 4,207.50 | Turquoise | 12:54:08 |
160 | 4,207.50 | LSE | 12:54:08 |
163 | 4,207.50 | LSE | 12:54:08 |
78 | 4,207.50 | LSE | 12:54:08 |
125 | 4,207.00 | LSE | 12:54:47 |
159 | 4,206.50 | LSE | 12:54:47 |
215 | 4,208.50 | CBOE CXE | 12:56:14 |
215 | 4,208.50 | CBOE CXE | 12:56:14 |
47 | 4,208.50 | CBOE CXE | 12:56:14 |
67 | 4,208.50 | CBOE CXE | 12:56:14 |
242 | 4,208.50 | CBOE CXE | 12:56:14 |
146 | 4,207.00 | LSE | 12:57:30 |
285 | 4,208.50 | CBOE CXE | 12:58:35 |
3 | 4,209.00 | CBOE CXE | 12:58:35 |
54 | 4,209.00 | CBOE CXE | 12:58:35 |
53 | 4,209.00 | CBOE CXE | 12:58:35 |
351 | 4,209.00 | CBOE CXE | 12:58:36 |
56 | 4,209.00 | Turquoise | 12:58:36 |
30 | 4,209.00 | Turquoise | 12:58:36 |
132 | 4,208.00 | LSE | 12:58:38 |
110 | 4,207.00 | LSE | 12:59:12 |
261 | 4,206.50 | LSE | 13:00:04 |
261 | 4,206.50 | LSE | 13:00:10 |
106 | 4,206.50 | CBOE CXE | 13:00:12 |
96 | 4,206.00 | LSE | 13:01:03 |
288 | 4,205.50 | LSE | 13:01:30 |
115 | 4,205.50 | CBOE CXE | 13:01:40 |
108 | 4,206.00 | LSE | 13:02:18 |
120 | 4,206.00 | LSE | 13:02:18 |
122 | 4,206.00 | LSE | 13:02:18 |
257 | 4,206.00 | LSE | 13:02:18 |
1 | 4,206.00 | LSE | 13:02:18 |
178 | 4,206.00 | LSE | 13:02:18 |
46 | 4,206.00 | LSE | 13:02:18 |
128 | 4,204.50 | LSE | 13:03:26 |
117 | 4,203.50 | CBOE CXE | 13:03:52 |
282 | 4,203.50 | LSE | 13:03:52 |
105 | 4,205.00 | CBOE CXE | 13:04:28 |
264 | 4,205.00 | LSE | 13:04:28 |
248 | 4,207.00 | LSE | 13:05:27 |
125 | 4,207.00 | LSE | 13:05:27 |
97 | 4,207.00 | LSE | 13:05:27 |
321 | 4,207.00 | LSE | 13:05:27 |
132 | 4,205.50 | LSE | 13:06:33 |
58 | 4,208.00 | CBOE CXE | 13:07:08 |
183 | 4,208.50 | CBOE CXE | 13:07:23 |
451 | 4,208.50 | LSE | 13:07:23 |
86 | 4,208.50 | CBOE BXE | 13:07:23 |
43 | 4,208.50 | Turquoise | 13:07:23 |
55 | 4,208.50 | Turquoise | 13:07:23 |
52 | 4,205.50 | Turquoise | 13:08:57 |
44 | 4,205.50 | Turquoise | 13:08:57 |
99 | 4,205.50 | Turquoise | 13:08:57 |
43 | 4,205.50 | Turquoise | 13:08:57 |
92 | 4,205.50 | Turquoise | 13:08:57 |
44 | 4,205.50 | Turquoise | 13:08:57 |
359 | 4,205.50 | Turquoise | 13:08:57 |
32 | 4,205.50 | Turquoise | 13:08:57 |
21 | 4,205.50 | Turquoise | 13:08:57 |
440 | 4,204.00 | LSE | 13:10:30 |
178 | 4,204.00 | CBOE CXE | 13:10:38 |
84 | 4,204.00 | CBOE BXE | 13:10:38 |
40 | 4,204.00 | Turquoise | 13:10:38 |
54 | 4,204.00 | Turquoise | 13:10:38 |
64 | 4,203.50 | CBOE CXE | 13:11:39 |
48 | 4,203.50 | CBOE CXE | 13:11:52 |
285 | 4,203.50 | LSE | 13:11:52 |
204 | 4,203.50 | CBOE BXE | 13:12:38 |
48 | 4,203.50 | CBOE BXE | 13:12:38 |
11 | 4,203.50 | Turquoise | 13:12:38 |
95 | 4,203.50 | Turquoise | 13:12:38 |
175 | 4,204.50 | Turquoise | 13:13:24 |
200 | 4,205.50 | CBOE CXE | 13:13:40 |
47 | 4,205.50 | CBOE CXE | 13:13:40 |
215 | 4,205.50 | CBOE CXE | 13:13:40 |
215 | 4,205.50 | CBOE CXE | 13:13:40 |
66 | 4,205.50 | LSE | 13:13:40 |
11 | 4,205.00 | CBOE CXE | 13:14:59 |
203 | 4,205.00 | CBOE CXE | 13:14:59 |
46 | 4,205.00 | CBOE CXE | 13:14:59 |
200 | 4,205.00 | CBOE CXE | 13:14:59 |
87 | 4,205.00 | CBOE CXE | 13:14:59 |
50 | 4,205.00 | CBOE CXE | 13:14:59 |
95 | 4,205.00 | CBOE CXE | 13:14:59 |
215 | 4,208.50 | CBOE CXE | 13:16:44 |
213 | 4,208.50 | CBOE CXE | 13:16:44 |
213 | 4,208.50 | CBOE CXE | 13:16:44 |
212 | 4,208.50 | CBOE CXE | 13:16:44 |
133 | 4,207.00 | LSE | 13:17:56 |
156 | 4,207.50 | LSE | 13:18:23 |
500 | 4,207.50 | LSE | 13:18:23 |
126 | 4,207.50 | LSE | 13:18:23 |
128 | 4,208.00 | CBOE BXE | 13:20:15 |
37 | 4,208.00 | CBOE CXE | 13:20:15 |
114 | 4,208.00 | CBOE CXE | 13:20:17 |
53 | 4,208.00 | CBOE CXE | 13:20:17 |
89 | 4,208.00 | Turquoise | 13:20:17 |
151 | 4,208.00 | LSE | 13:20:17 |
263 | 4,208.00 | LSE | 13:20:17 |
165 | 4,207.50 | LSE | 13:20:44 |
171 | 4,206.50 | LSE | 13:21:18 |
218 | 4,206.00 | LSE | 13:21:25 |
91 | 4,206.00 | LSE | 13:21:41 |
157 | 4,205.00 | LSE | 13:22:02 |
94 | 4,204.50 | CBOE CXE | 13:22:16 |
218 | 4,204.50 | LSE | 13:22:16 |
28 | 4,205.00 | CBOE BXE | 13:23:20 |
15 | 4,205.00 | CBOE BXE | 13:23:20 |
36 | 4,205.00 | LSE | 13:23:20 |
139 | 4,205.00 | LSE | 13:23:20 |
97 | 4,205.00 | LSE | 13:23:20 |
122 | 4,205.00 | CBOE CXE | 13:23:20 |
108 | 4,205.00 | CBOE CXE | 13:23:20 |
35 | 4,205.00 | Turquoise | 13:23:20 |
29 | 4,205.00 | Turquoise | 13:23:20 |
20 | 4,206.50 | CBOE BXE | 13:24:31 |
51 | 4,206.50 | CBOE BXE | 13:24:31 |
39 | 4,206.50 | CBOE BXE | 13:24:32 |
124 | 4,206.50 | Turquoise | 13:24:38 |
551 | 4,206.50 | LSE | 13:24:38 |
146 | 4,206.00 | LSE | 13:25:16 |
93 | 4,205.00 | CBOE CXE | 13:25:34 |
226 | 4,205.00 | LSE | 13:25:34 |
83 | 4,207.50 | CBOE CXE | 13:27:05 |
53 | 4,207.50 | CBOE CXE | 13:27:05 |
73 | 4,207.50 | Turquoise | 13:27:05 |
35 | 4,207.50 | Turquoise | 13:27:05 |
20 | 4,207.50 | Turquoise | 13:27:05 |
6 | 4,207.50 | CBOE CXE | 13:27:05 |
54 | 4,207.50 | Turquoise | 13:27:05 |
61 | 4,207.50 | CBOE CXE | 13:27:05 |
87 | 4,207.50 | LSE | 13:27:05 |
260 | 4,208.00 | CBOE CXE | 13:27:48 |
96 | 4,208.00 | LSE | 13:27:48 |
471 | 4,208.00 | LSE | 13:27:48 |
27 | 4,206.00 | LSE | 13:28:31 |
43 | 4,207.00 | Turquoise | 13:29:10 |
251 | 4,207.00 | LSE | 13:29:10 |
44 | 4,207.00 | Turquoise | 13:29:10 |
153 | 4,207.00 | LSE | 13:29:10 |
102 | 4,207.00 | Turquoise | 13:29:10 |
95 | 4,207.00 | Turquoise | 13:29:10 |
187 | 4,207.00 | LSE | 13:29:10 |
6 | 4,207.00 | LSE | 13:29:10 |
18 | 4,207.00 | CBOE BXE | 13:30:28 |
21 | 4,207.00 | CBOE CXE | 13:30:28 |
4 | 4,207.00 | Turquoise | 13:30:28 |
42 | 4,207.00 | LSE | 13:30:28 |
34 | 4,207.00 | Turquoise | 13:30:28 |
167 | 4,207.00 | CBOE CXE | 13:30:30 |
392 | 4,207.00 | LSE | 13:30:30 |
50 | 4,210.00 | CBOE CXE | 13:31:30 |
26 | 4,210.00 | CBOE CXE | 13:31:30 |
44 | 4,210.50 | Turquoise | 13:31:33 |
44 | 4,210.50 | Turquoise | 13:31:33 |
50 | 4,210.50 | Turquoise | 13:31:34 |
516 | 4,210.50 | LSE | 13:31:34 |
87 | 4,210.50 | LSE | 13:31:34 |
215 | 4,210.50 | CBOE CXE | 13:32:32 |
215 | 4,210.50 | CBOE CXE | 13:32:32 |
29 | 4,210.50 | CBOE CXE | 13:32:33 |
62 | 4,210.50 | CBOE CXE | 13:32:33 |
217 | 4,210.50 | LSE | 13:32:33 |
163 | 4,213.00 | LSE | 13:33:00 |
34 | 4,212.00 | LSE | 13:33:03 |
100 | 4,211.00 | LSE | 13:33:18 |
48 | 4,211.00 | LSE | 13:33:18 |
26 | 4,210.00 | LSE | 13:33:28 |
100 | 4,209.00 | LSE | 13:33:33 |
91 | 4,209.00 | LSE | 13:33:37 |
145 | 4,208.00 | LSE | 13:33:46 |
748 | 4,210.50 | CBOE CXE | 13:34:45 |
259 | 4,211.00 | LSE | 13:35:40 |
106 | 4,211.00 | CBOE CXE | 13:35:42 |
204 | 4,210.00 | LSE | 13:36:00 |
153 | 4,212.00 | LSE | 13:36:40 |
187 | 4,212.00 | LSE | 13:36:40 |
247 | 4,212.00 | LSE | 13:36:40 |
85 | 4,212.00 | LSE | 13:36:40 |
98 | 4,210.00 | CBOE CXE | 13:37:42 |
38 | 4,210.00 | LSE | 13:37:42 |
618 | 4,212.00 | CBOE CXE | 13:38:02 |
283 | 4,212.00 | Turquoise | 13:38:02 |
179 | 4,210.50 | LSE | 13:38:58 |
215 | 4,213.50 | CBOE CXE | 13:39:31 |
54 | 4,213.50 | CBOE CXE | 13:39:31 |
46 | 4,213.50 | CBOE CXE | 13:39:31 |
200 | 4,213.50 | CBOE CXE | 13:39:31 |
19 | 4,213.50 | CBOE CXE | 13:39:31 |
314 | 4,213.50 | CBOE CXE | 13:39:31 |
29 | 4,213.50 | CBOE CXE | 13:39:31 |
171 | 4,211.00 | LSE | 13:40:02 |
156 | 4,209.50 | LSE | 13:41:01 |
200 | 4,210.00 | CBOE CXE | 13:41:20 |
29 | 4,210.00 | CBOE CXE | 13:41:20 |
109 | 4,210.00 | CBOE CXE | 13:41:20 |
438 | 4,212.50 | LSE | 13:41:54 |
3 | 4,213.50 | CBOE BXE | 13:41:56 |
100 | 4,213.50 | LSE | 13:41:56 |
32 | 4,213.50 | LSE | 13:42:01 |
226 | 4,213.50 | LSE | 13:42:01 |
52 | 4,212.00 | LSE | 13:42:23 |
183 | 4,216.00 | LSE | 13:43:39 |
29 | 4,216.00 | LSE | 13:43:39 |
153 | 4,216.00 | LSE | 13:43:39 |
187 | 4,216.00 | LSE | 13:43:39 |
228 | 4,216.00 | LSE | 13:43:39 |
125 | 4,216.00 | LSE | 13:43:39 |
33 | 4,217.50 | CBOE CXE | 13:44:42 |
137 | 4,217.50 | CBOE CXE | 13:44:42 |
68 | 4,217.50 | CBOE CXE | 13:44:42 |
200 | 4,217.50 | CBOE CXE | 13:44:42 |
215 | 4,217.50 | CBOE CXE | 13:44:42 |
77 | 4,217.50 | CBOE CXE | 13:44:42 |
82 | 4,216.00 | LSE | 13:45:00 |
90 | 4,220.00 | CBOE CXE | 13:45:55 |
100 | 4,220.00 | CBOE CXE | 13:45:55 |
51 | 4,220.00 | CBOE CXE | 13:45:55 |
274 | 4,220.00 | LSE | 13:45:55 |
182 | 4,220.00 | LSE | 13:45:55 |
108 | 4,220.00 | LSE | 13:45:55 |
165 | 4,218.50 | LSE | 13:46:30 |
190 | 4,217.50 | LSE | 13:46:36 |
32 | 4,217.00 | LSE | 13:46:51 |
115 | 4,217.00 | LSE | 13:46:51 |
155 | 4,215.50 | LSE | 13:47:02 |
69 | 4,216.00 | LSE | 13:47:28 |
69 | 4,216.00 | LSE | 13:47:28 |
43 | 4,216.00 | LSE | 13:47:28 |
169 | 4,215.00 | LSE | 13:47:34 |
19 | 4,215.00 | LSE | 13:48:01 |
96 | 4,215.00 | LSE | 13:48:05 |
24 | 4,215.00 | LSE | 13:48:05 |
96 | 4,215.00 | LSE | 13:48:05 |
95 | 4,215.00 | CBOE CXE | 13:48:05 |
88 | 4,216.00 | CBOE CXE | 13:48:34 |
210 | 4,216.00 | LSE | 13:48:34 |
156 | 4,215.00 | LSE | 13:48:56 |
6 | 4,214.00 | LSE | 13:49:01 |
100 | 4,214.00 | CBOE CXE | 13:49:01 |
58 | 4,214.00 | LSE | 13:49:01 |
69 | 4,215.50 | CBOE CXE | 13:50:00 |
74 | 4,215.50 | CBOE CXE | 13:50:00 |
80 | 4,215.50 | LSE | 13:50:00 |
10 | 4,215.50 | LSE | 13:50:00 |
20 | 4,215.50 | LSE | 13:50:00 |
200 | 4,215.50 | LSE | 13:50:00 |
42 | 4,215.50 | LSE | 13:50:00 |
144 | 4,214.50 | LSE | 13:50:12 |
102 | 4,216.00 | LSE | 13:50:44 |
87 | 4,216.00 | LSE | 13:50:44 |
10 | 4,216.00 | LSE | 13:50:44 |
87 | 4,216.00 | LSE | 13:50:44 |
100 | 4,216.00 | CBOE CXE | 13:50:54 |
17 | 4,216.00 | CBOE CXE | 13:50:55 |
215 | 4,215.00 | LSE | 13:51:16 |
126 | 4,216.50 | CBOE CXE | 13:51:44 |
139 | 4,216.50 | LSE | 13:51:44 |
161 | 4,216.50 | LSE | 13:51:44 |
45 | 4,215.00 | LSE | 13:51:48 |
100 | 4,217.00 | LSE | 13:52:40 |
43 | 4,217.00 | CBOE CXE | 13:52:41 |
89 | 4,217.00 | CBOE CXE | 13:52:41 |
176 | 4,217.00 | LSE | 13:52:41 |
30 | 4,217.00 | LSE | 13:52:41 |
18 | 4,219.50 | CBOE CXE | 13:53:25 |
65 | 4,219.50 | CBOE CXE | 13:53:25 |
52 | 4,220.00 | LSE | 13:53:39 |
757 | 4,220.50 | LSE | 13:53:39 |
6 | 4,219.00 | LSE | 13:54:04 |
100 | 4,219.00 | LSE | 13:54:04 |
31 | 4,219.00 | LSE | 13:54:04 |
131 | 4,219.50 | CBOE CXE | 13:54:41 |
1 | 4,219.50 | LSE | 13:54:41 |
173 | 4,219.50 | LSE | 13:54:42 |
132 | 4,219.50 | LSE | 13:54:42 |
109 | 4,218.00 | LSE | 13:55:02 |
86 | 4,219.00 | CBOE CXE | 13:55:35 |
202 | 4,219.00 | LSE | 13:55:35 |
169 | 4,218.00 | LSE | 13:55:57 |
34 | 4,217.00 | LSE | 13:55:57 |
161 | 4,217.00 | LSE | 13:56:00 |
80 | 4,217.00 | LSE | 13:56:22 |
1 | 4,217.50 | LSE | 13:57:01 |
137 | 4,217.50 | LSE | 13:57:01 |
362 | 4,217.50 | LSE | 13:57:01 |
140 | 4,217.50 | LSE | 13:57:01 |
113 | 4,217.50 | LSE | 13:57:01 |
100 | 4,216.50 | LSE | 13:57:47 |
58 | 4,216.50 | LSE | 13:57:53 |
183 | 4,217.00 | CBOE CXE | 13:58:43 |
454 | 4,217.00 | LSE | 13:58:43 |
46 | 4,217.00 | Turquoise | 13:58:43 |
50 | 4,217.00 | Turquoise | 13:58:43 |
51 | 4,216.00 | LSE | 13:59:17 |
100 | 4,216.00 | CBOE CXE | 13:59:17 |
215 | 4,217.50 | CBOE CXE | 13:59:45 |
44 | 4,217.50 | CBOE BXE | 13:59:45 |
44 | 4,217.50 | CBOE BXE | 13:59:45 |
215 | 4,217.50 | CBOE CXE | 13:59:45 |
50 | 4,217.50 | CBOE BXE | 13:59:45 |
57 | 4,217.50 | CBOE CXE | 13:59:45 |
95 | 4,217.50 | CBOE BXE | 13:59:45 |
32 | 4,217.00 | LSE | 14:00:01 |
141 | 4,215.50 | LSE | 14:00:24 |
158 | 4,215.00 | LSE | 14:00:25 |
100 | 4,214.50 | LSE | 14:00:30 |
80 | 4,214.50 | LSE | 14:00:31 |
100 | 4,213.00 | LSE | 14:00:57 |
30 | 4,213.00 | LSE | 14:00:58 |
37 | 4,213.00 | LSE | 14:00:58 |
30 | 4,213.00 | LSE | 14:00:58 |
153 | 4,212.00 | LSE | 14:01:10 |
171 | 4,211.50 | LSE | 14:01:39 |
113 | 4,210.50 | CBOE CXE | 14:02:00 |
261 | 4,210.50 | LSE | 14:02:00 |
87 | 4,209.50 | LSE | 14:02:00 |
62 | 4,209.50 | LSE | 14:02:00 |
100 | 4,210.00 | LSE | 14:03:31 |
605 | 4,210.00 | LSE | 14:03:34 |
74 | 4,210.50 | LSE | 14:03:40 |
215 | 4,211.00 | CBOE CXE | 14:03:41 |
206 | 4,211.00 | CBOE CXE | 14:03:41 |
58 | 4,211.50 | LSE | 14:04:27 |
159 | 4,211.50 | CBOE CXE | 14:04:30 |
60 | 4,211.50 | LSE | 14:04:30 |
32 | 4,211.50 | LSE | 14:04:30 |
71 | 4,211.50 | CBOE CXE | 14:04:31 |
383 | 4,211.50 | LSE | 14:04:31 |
164 | 4,210.00 | LSE | 14:04:40 |
100 | 4,208.00 | LSE | 14:05:20 |
93 | 4,208.00 | LSE | 14:05:20 |
97 | 4,207.00 | CBOE CXE | 14:05:29 |
215 | 4,207.00 | CBOE CXE | 14:05:47 |
14 | 4,207.00 | LSE | 14:05:47 |
27 | 4,207.00 | CBOE CXE | 14:06:18 |
128 | 4,207.00 | Turquoise | 14:06:18 |
153 | 4,207.00 | LSE | 14:06:18 |
232 | 4,207.00 | LSE | 14:06:18 |
228 | 4,207.00 | LSE | 14:06:18 |
179 | 4,204.50 | LSE | 14:06:46 |
190 | 4,205.50 | CBOE CXE | 14:07:45 |
457 | 4,205.50 | LSE | 14:07:45 |
98 | 4,205.50 | Turquoise | 14:07:45 |
169 | 4,203.50 | LSE | 14:08:01 |
130 | 4,202.00 | LSE | 14:08:11 |
762 | 4,203.00 | LSE | 14:09:30 |
153 | 4,201.50 | LSE | 14:09:37 |
32 | 4,203.50 | LSE | 14:11:00 |
493 | 4,203.50 | LSE | 14:11:00 |
137 | 4,203.50 | CBOE CXE | 14:11:05 |
322 | 4,203.50 | LSE | 14:11:05 |
91 | 4,201.50 | LSE | 14:11:26 |
77 | 4,201.50 | LSE | 14:11:28 |
100 | 4,202.00 | Turquoise | 14:12:22 |
214 | 4,202.00 | Turquoise | 14:12:22 |
312 | 4,202.00 | LSE | 14:12:23 |
135 | 4,202.00 | LSE | 14:12:44 |
224 | 4,201.50 | LSE | 14:12:46 |
191 | 4,201.50 | LSE | 14:13:49 |
140 | 4,201.50 | LSE | 14:13:49 |
176 | 4,201.50 | LSE | 14:13:49 |
171 | 4,201.50 | LSE | 14:13:49 |
102 | 4,200.50 | LSE | 14:14:16 |
70 | 4,200.50 | LSE | 14:14:16 |
174 | 4,200.00 | LSE | 14:14:23 |
90 | 4,199.50 | LSE | 14:14:39 |
54 | 4,199.50 | LSE | 14:14:42 |
23 | 4,199.50 | LSE | 14:14:45 |
179 | 4,199.50 | LSE | 14:14:45 |
61 | 4,198.50 | LSE | 14:15:21 |
112 | 4,198.50 | LSE | 14:15:29 |
101 | 4,198.00 | CBOE CXE | 14:15:40 |
71 | 4,198.00 | LSE | 14:15:40 |
170 | 4,198.00 | LSE | 14:15:40 |
158 | 4,197.00 | LSE | 14:15:50 |
44 | 4,196.50 | Turquoise | 14:16:47 |
191 | 4,196.50 | LSE | 14:16:47 |
43 | 4,196.50 | Turquoise | 14:16:47 |
353 | 4,196.50 | LSE | 14:16:47 |
109 | 4,196.50 | Turquoise | 14:16:47 |
87 | 4,195.50 | LSE | 14:17:02 |
44 | 4,194.50 | LSE | 14:17:46 |
59 | 4,194.50 | LSE | 14:17:51 |
69 | 4,194.50 | LSE | 14:17:59 |
142 | 4,193.00 | CBOE CXE | 14:18:01 |
345 | 4,193.00 | LSE | 14:18:01 |
181 | 4,191.50 | LSE | 14:18:23 |
13 | 4,191.50 | LSE | 14:18:23 |
44 | 4,193.00 | Turquoise | 14:19:20 |
262 | 4,193.00 | LSE | 14:19:20 |
101 | 4,193.00 | Turquoise | 14:19:20 |
183 | 4,193.00 | LSE | 14:19:20 |
100 | 4,193.00 | Turquoise | 14:19:20 |
95 | 4,193.00 | Turquoise | 14:19:20 |
87 | 4,192.00 | LSE | 14:19:26 |
188 | 4,190.50 | LSE | 14:19:54 |
102 | 4,189.50 | LSE | 14:20:12 |
60 | 4,189.50 | LSE | 14:20:12 |
2 | 4,189.50 | LSE | 14:20:13 |
191 | 4,188.50 | LSE | 14:20:26 |
211 | 4,188.00 | LSE | 14:20:47 |
171 | 4,187.00 | LSE | 14:21:19 |
43 | 4,187.00 | CBOE BXE | 14:21:40 |
100 | 4,187.00 | CBOE BXE | 14:21:40 |
75 | 4,187.00 | Turquoise | 14:21:40 |
78 | 4,187.00 | LSE | 14:21:40 |
193 | 4,187.00 | Turquoise | 14:21:40 |
191 | 4,187.00 | LSE | 14:21:40 |
93 | 4,187.00 | LSE | 14:21:40 |
200 | 4,185.00 | LSE | 14:22:18 |
282 | 4,186.00 | LSE | 14:22:50 |
71 | 4,186.00 | LSE | 14:22:56 |
43 | 4,186.00 | LSE | 14:22:57 |
100 | 4,185.50 | Turquoise | 14:23:29 |
383 | 4,185.50 | LSE | 14:23:29 |
74 | 4,185.50 | LSE | 14:23:29 |
130 | 4,185.00 | LSE | 14:23:39 |
60 | 4,185.00 | LSE | 14:23:39 |
22 | 4,183.50 | LSE | 14:24:10 |
125 | 4,184.00 | LSE | 14:24:31 |
220 | 4,184.00 | LSE | 14:24:31 |
191 | 4,184.00 | LSE | 14:24:31 |
100 | 4,184.00 | Turquoise | 14:24:31 |
133 | 4,184.00 | LSE | 14:24:31 |
43 | 4,185.50 | LSE | 14:25:33 |
194 | 4,186.50 | LSE | 14:25:39 |
181 | 4,186.50 | LSE | 14:25:39 |
360 | 4,186.50 | LSE | 14:25:39 |
9 | 4,189.50 | CBOE BXE | 14:26:35 |
78 | 4,189.50 | CBOE CXE | 14:26:35 |
190 | 4,189.50 | CBOE CXE | 14:26:38 |
102 | 4,189.50 | Turquoise | 14:26:38 |
461 | 4,189.50 | LSE | 14:26:38 |
100 | 4,191.00 | CBOE BXE | 14:27:35 |
54 | 4,191.00 | CBOE BXE | 14:27:35 |
220 | 4,191.00 | LSE | 14:27:35 |
191 | 4,191.00 | LSE | 14:27:35 |
52 | 4,191.00 | LSE | 14:27:35 |
200 | 4,190.00 | CBOE CXE | 14:28:19 |
138 | 4,190.00 | CBOE CXE | 14:28:19 |
42 | 4,190.00 | Turquoise | 14:28:19 |
186 | 4,193.00 | CBOE CXE | 14:28:58 |
87 | 4,193.00 | CBOE BXE | 14:28:58 |
101 | 4,193.00 | Turquoise | 14:28:58 |
459 | 4,193.00 | LSE | 14:28:58 |
128 | 4,193.00 | CBOE CXE | 14:29:48 |
53 | 4,193.00 | CBOE CXE | 14:29:48 |
70 | 4,193.00 | Turquoise | 14:29:48 |
58 | 4,193.00 | Turquoise | 14:29:48 |
167 | 4,193.00 | CBOE CXE | 14:29:48 |
215 | 4,193.00 | CBOE CXE | 14:30:17 |
136 | 4,193.00 | CBOE CXE | 14:30:17 |
100 | 4,193.00 | Turquoise | 14:30:17 |
105 | 4,193.00 | Turquoise | 14:30:17 |
52 | 4,193.00 | CBOE CXE | 14:30:32 |
51 | 4,193.00 | CBOE CXE | 14:30:32 |
65 | 4,193.00 | CBOE CXE | 14:30:32 |
100 | 4,193.00 | Turquoise | 14:30:32 |
103 | 4,193.00 | Turquoise | 14:30:32 |
194 | 4,191.50 | LSE | 14:30:37 |
100 | 4,191.50 | CBOE BXE | 14:31:01 |
53 | 4,191.50 | CBOE BXE | 14:31:01 |
100 | 4,191.50 | Turquoise | 14:31:01 |
151 | 4,191.50 | LSE | 14:31:01 |
130 | 4,191.50 | LSE | 14:31:01 |
25 | 4,191.50 | LSE | 14:31:01 |
197 | 4,190.50 | LSE | 14:31:14 |
130 | 4,192.00 | CBOE CXE | 14:31:47 |
19 | 4,192.00 | CBOE CXE | 14:31:47 |
1,170 | 4,192.00 | CBOE CXE | 14:31:48 |
475 | 4,192.50 | LSE | 14:32:22 |
275 | 4,192.50 | LSE | 14:32:22 |
55 | 4,193.50 | LSE | 14:33:00 |
21 | 4,193.50 | CBOE BXE | 14:33:02 |
58 | 4,193.50 | CBOE BXE | 14:33:08 |
141 | 4,193.50 | LSE | 14:33:08 |
170 | 4,193.50 | CBOE CXE | 14:33:12 |
216 | 4,193.50 | LSE | 14:33:12 |
89 | 4,194.00 | LSE | 14:33:15 |
2 | 4,194.50 | CBOE BXE | 14:33:18 |
72 | 4,195.00 | LSE | 14:33:24 |
64 | 4,195.00 | LSE | 14:33:25 |
296 | 4,195.00 | CBOE CXE | 14:33:25 |
192 | 4,195.00 | LSE | 14:33:25 |
301 | 4,195.00 | LSE | 14:33:25 |
4 | 4,195.00 | CBOE BXE | 14:33:25 |
174 | 4,195.00 | CBOE CXE | 14:33:47 |
62 | 4,195.00 | LSE | 14:33:47 |
353 | 4,195.00 | LSE | 14:33:47 |
60 | 4,194.00 | LSE | 14:33:58 |
32 | 4,194.00 | LSE | 14:33:58 |
84 | 4,194.00 | LSE | 14:33:58 |
100 | 4,194.50 | CBOE BXE | 14:34:16 |
200 | 4,194.50 | CBOE CXE | 14:34:16 |
100 | 4,194.50 | CBOE CXE | 14:34:16 |
79 | 4,194.50 | CBOE CXE | 14:34:16 |
95 | 4,194.50 | Turquoise | 14:34:16 |
39 | 4,195.00 | CBOE BXE | 14:34:55 |
39 | 4,195.00 | CBOE BXE | 14:34:55 |
6 | 4,195.00 | CBOE BXE | 14:34:55 |
41 | 4,195.50 | LSE | 14:35:07 |
19 | 4,195.50 | LSE | 14:35:08 |
100 | 4,195.50 | LSE | 14:35:08 |
100 | 4,195.50 | LSE | 14:35:08 |
95 | 4,195.50 | CBOE CXE | 14:35:08 |
100 | 4,195.50 | LSE | 14:35:08 |
114 | 4,195.50 | LSE | 14:35:08 |
52 | 4,195.50 | Turquoise | 14:35:08 |
234 | 4,195.50 | CBOE CXE | 14:35:08 |
129 | 4,195.50 | Turquoise | 14:35:08 |
100 | 4,195.50 | LSE | 14:35:08 |
179 | 4,195.50 | LSE | 14:35:08 |
100 | 4,194.50 | CBOE BXE | 14:35:44 |
53 | 4,194.50 | CBOE BXE | 14:35:44 |
44 | 4,194.50 | Turquoise | 14:35:44 |
43 | 4,194.50 | Turquoise | 14:35:44 |
119 | 4,194.50 | Turquoise | 14:35:44 |
100 | 4,194.50 | Turquoise | 14:35:44 |
100 | 4,194.50 | CBOE BXE | 14:35:44 |
19 | 4,194.50 | CBOE CXE | 14:35:44 |
44 | 4,194.50 | Turquoise | 14:35:44 |
43 | 4,194.50 | Turquoise | 14:35:44 |
13 | 4,193.00 | CBOE CXE | 14:35:45 |
90 | 4,193.00 | LSE | 14:35:45 |
130 | 4,193.00 | LSE | 14:35:45 |
78 | 4,193.00 | LSE | 14:36:03 |
98 | 4,192.50 | CBOE CXE | 14:36:09 |
240 | 4,192.50 | LSE | 14:36:08 |
99 | 4,191.50 | CBOE CXE | 14:36:20 |
117 | 4,191.50 | LSE | 14:36:20 |
128 | 4,191.50 | LSE | 14:36:20 |
97 | 4,191.00 | CBOE CXE | 14:36:32 |
244 | 4,191.00 | LSE | 14:36:33 |
215 | 4,192.50 | CBOE CXE | 14:37:15 |
67 | 4,192.50 | CBOE CXE | 14:37:15 |
215 | 4,192.50 | CBOE CXE | 14:37:15 |
139 | 4,192.50 | CBOE CXE | 14:37:21 |
85 | 4,192.50 | LSE | 14:37:21 |
72 | 4,192.50 | CBOE CXE | 14:37:23 |
57 | 4,192.50 | Turquoise | 14:37:23 |
134 | 4,192.50 | LSE | 14:37:24 |
131 | 4,192.00 | CBOE CXE | 14:37:55 |
100 | 4,192.00 | CBOE BXE | 14:37:55 |
220 | 4,192.00 | LSE | 14:37:55 |
191 | 4,192.00 | LSE | 14:37:55 |
135 | 4,192.00 | LSE | 14:37:55 |
70 | 4,192.00 | LSE | 14:37:55 |
43 | 4,192.50 | Turquoise | 14:38:24 |
44 | 4,192.50 | Turquoise | 14:38:24 |
78 | 4,193.50 | CBOE CXE | 14:38:34 |
139 | 4,193.50 | CBOE CXE | 14:38:36 |
46 | 4,193.50 | CBOE CXE | 14:38:37 |
454 | 4,193.50 | CBOE CXE | 14:38:37 |
31 | 4,193.50 | CBOE CXE | 14:38:38 |
1 | 4,194.00 | LSE | 14:39:15 |
100 | 4,195.50 | LSE | 14:39:29 |
100 | 4,195.50 | LSE | 14:39:29 |
100 | 4,195.50 | LSE | 14:39:30 |
134 | 4,196.00 | CBOE CXE | 14:39:41 |
191 | 4,196.00 | LSE | 14:39:41 |
118 | 4,196.00 | LSE | 14:39:41 |
100 | 4,196.00 | Turquoise | 14:39:41 |
421 | 4,196.00 | LSE | 14:39:41 |
185 | 4,196.00 | LSE | 14:39:42 |
96 | 4,195.00 | CBOE CXE | 14:40:01 |
239 | 4,195.00 | LSE | 14:40:01 |
215 | 4,195.00 | CBOE CXE | 14:40:25 |
107 | 4,195.00 | CBOE CXE | 14:40:25 |
67 | 4,195.00 | CBOE CXE | 14:40:25 |
44 | 4,195.00 | Turquoise | 14:40:25 |
43 | 4,195.00 | Turquoise | 14:40:25 |
78 | 4,195.00 | CBOE CXE | 14:40:25 |
95 | 4,195.00 | Turquoise | 14:40:25 |
12 | 4,195.00 | CBOE CXE | 14:40:25 |
71 | 4,195.00 | CBOE CXE | 14:40:25 |
33 | 4,195.00 | CBOE CXE | 14:40:25 |
100 | 4,196.50 | LSE | 14:41:16 |
42 | 4,196.50 | LSE | 14:41:17 |
100 | 4,196.50 | LSE | 14:41:17 |
124 | 4,197.00 | CBOE CXE | 14:41:18 |
100 | 4,197.00 | LSE | 14:41:18 |
198 | 4,197.00 | CBOE CXE | 14:41:19 |
330 | 4,197.00 | LSE | 14:41:19 |
97 | 4,196.50 | LSE | 14:41:52 |
109 | 4,196.50 | LSE | 14:41:52 |
529 | 4,196.50 | LSE | 14:41:52 |
111 | 4,196.00 | LSE | 14:41:57 |
40 | 4,196.00 | LSE | 14:41:57 |
100 | 4,196.50 | CBOE BXE | 14:42:36 |
37 | 4,196.50 | LSE | 14:42:36 |
191 | 4,196.50 | LSE | 14:42:36 |
141 | 4,196.50 | LSE | 14:42:36 |
93 | 4,196.50 | LSE | 14:42:36 |
35 | 4,198.00 | CBOE BXE | 14:43:05 |
38 | 4,198.00 | CBOE BXE | 14:43:05 |
54 | 4,198.00 | Turquoise | 14:43:05 |
35 | 4,198.00 | Turquoise | 14:43:05 |
100 | 4,198.00 | LSE | 14:43:06 |
100 | 4,198.00 | LSE | 14:43:07 |
100 | 4,198.00 | LSE | 14:43:07 |
65 | 4,198.00 | LSE | 14:43:08 |
100 | 4,198.00 | CBOE CXE | 14:43:08 |
46 | 4,198.00 | CBOE CXE | 14:43:08 |
54 | 4,198.00 | Turquoise | 14:43:08 |
24 | 4,198.00 | CBOE CXE | 14:43:08 |
15 | 4,197.50 | LSE | 14:43:10 |
102 | 4,197.50 | LSE | 14:43:11 |
22 | 4,197.00 | LSE | 14:43:13 |
100 | 4,197.50 | CBOE BXE | 14:43:46 |
49 | 4,197.50 | CBOE BXE | 14:43:46 |
143 | 4,197.50 | CBOE BXE | 14:43:46 |
70 | 4,197.50 | Turquoise | 14:43:46 |
43 | 4,197.50 | Turquoise | 14:43:46 |
44 | 4,197.50 | Turquoise | 14:43:46 |
103 | 4,197.50 | Turquoise | 14:43:46 |
95 | 4,197.50 | Turquoise | 14:43:46 |
54 | 4,197.50 | Turquoise | 14:43:46 |
5 | 4,197.50 | Turquoise | 14:43:46 |
55 | 4,197.00 | LSE | 14:43:59 |
44 | 4,197.00 | LSE | 14:43:59 |
30 | 4,197.00 | LSE | 14:44:06 |
211 | 4,196.50 | LSE | 14:44:25 |
56 | 4,196.50 | LSE | 14:44:25 |
31 | 4,195.50 | LSE | 14:44:26 |
123 | 4,195.50 | LSE | 14:44:26 |
91 | 4,195.50 | LSE | 14:44:26 |
44 | 4,195.50 | CBOE BXE | 14:44:57 |
100 | 4,195.50 | CBOE BXE | 14:44:57 |
424 | 4,195.50 | CBOE BXE | 14:44:57 |
191 | 4,195.50 | CBOE BXE | 14:44:57 |
111 | 4,194.50 | LSE | 14:45:36 |
74 | 4,194.50 | CBOE CXE | 14:45:37 |
100 | 4,194.50 | CBOE BXE | 14:45:37 |
191 | 4,194.50 | LSE | 14:45:37 |
165 | 4,194.50 | LSE | 14:45:37 |
160 | 4,194.50 | LSE | 14:45:37 |
100 | 4,194.50 | LSE | 14:45:37 |
23 | 4,193.50 | LSE | 14:46:03 |
100 | 4,194.50 | CBOE BXE | 14:46:18 |
1 | 4,194.50 | CBOE BXE | 14:46:18 |
251 | 4,194.50 | CBOE BXE | 14:46:18 |
175 | 4,194.50 | CBOE BXE | 14:46:18 |
119 | 4,194.50 | CBOE BXE | 14:46:18 |
149 | 4,193.50 | LSE | 14:46:21 |
181 | 4,194.50 | CBOE CXE | 14:47:01 |
100 | 4,194.50 | LSE | 14:47:01 |
33 | 4,195.50 | LSE | 14:47:40 |
191 | 4,195.50 | LSE | 14:47:40 |
134 | 4,195.50 | LSE | 14:47:40 |
66 | 4,195.50 | LSE | 14:47:40 |
138 | 4,195.50 | LSE | 14:47:52 |
624 | 4,195.50 | LSE | 14:47:52 |
55 | 4,195.00 | LSE | 14:47:58 |
40 | 4,195.00 | LSE | 14:47:58 |
86 | 4,196.50 | CBOE BXE | 14:48:19 |
62 | 4,196.50 | CBOE BXE | 14:48:19 |
137 | 4,196.50 | CBOE CXE | 14:48:19 |
236 | 4,196.50 | CBOE CXE | 14:48:19 |
157 | 4,196.50 | Turquoise | 14:48:19 |
100 | 4,195.50 | LSE | 14:48:23 |
31 | 4,195.50 | LSE | 14:48:23 |
215 | 4,196.50 | CBOE CXE | 14:49:00 |
45 | 4,196.50 | CBOE CXE | 14:49:00 |
44 | 4,196.50 | Turquoise | 14:49:00 |
165 | 4,196.50 | LSE | 14:49:00 |
43 | 4,196.50 | Turquoise | 14:49:00 |
100 | 4,195.50 | LSE | 14:49:11 |
34 | 4,197.00 | LSE | 14:49:40 |
118 | 4,197.00 | LSE | 14:49:40 |
37 | 4,197.00 | CBOE CXE | 14:49:43 |
107 | 4,197.00 | CBOE CXE | 14:49:43 |
19 | 4,197.00 | Turquoise | 14:49:43 |
217 | 4,197.00 | LSE | 14:49:43 |
44 | 4,197.00 | Turquoise | 14:49:43 |
191 | 4,197.00 | LSE | 14:49:43 |
43 | 4,197.00 | Turquoise | 14:49:43 |
165 | 4,197.00 | LSE | 14:49:43 |
215 | 4,196.50 | CBOE CXE | 14:50:21 |
125 | 4,196.50 | CBOE CXE | 14:50:21 |
43 | 4,196.50 | Turquoise | 14:50:21 |
44 | 4,196.50 | Turquoise | 14:50:21 |
77 | 4,196.50 | Turquoise | 14:50:21 |
44 | 4,196.00 | Turquoise | 14:50:48 |
43 | 4,196.00 | Turquoise | 14:50:48 |
31 | 4,196.00 | LSE | 14:50:48 |
165 | 4,196.00 | LSE | 14:50:48 |
191 | 4,196.00 | LSE | 14:50:48 |
43 | 4,196.00 | Turquoise | 14:50:48 |
42 | 4,196.00 | Turquoise | 14:50:48 |
140 | 4,197.50 | CBOE CXE | 14:51:14 |
78 | 4,197.50 | Turquoise | 14:51:14 |
332 | 4,197.50 | LSE | 14:51:14 |
259 | 4,196.50 | LSE | 14:51:37 |
145 | 4,196.50 | CBOE BXE | 14:51:55 |
170 | 4,196.50 | LSE | 14:51:55 |
209 | 4,196.50 | LSE | 14:51:55 |
79 | 4,196.00 | LSE | 14:51:58 |
61 | 4,196.00 | LSE | 14:51:58 |
126 | 4,196.00 | LSE | 14:51:58 |
139 | 4,196.50 | LSE | 14:52:38 |
20 | 4,196.50 | Turquoise | 14:52:38 |
165 | 4,196.50 | LSE | 14:52:38 |
191 | 4,196.50 | LSE | 14:52:38 |
229 | 4,196.50 | LSE | 14:52:38 |
190 | 4,196.00 | CBOE BXE | 14:53:12 |
184 | 4,196.00 | LSE | 14:53:12 |
100 | 4,196.00 | Turquoise | 14:53:12 |
95 | 4,196.00 | Turquoise | 14:53:12 |
23 | 4,195.50 | LSE | 14:53:28 |
100 | 4,196.00 | CBOE BXE | 14:53:50 |
91 | 4,196.00 | Turquoise | 14:53:50 |
73 | 4,196.00 | Turquoise | 14:53:50 |
100 | 4,196.00 | Turquoise | 14:53:50 |
41 | 4,196.00 | LSE | 14:53:50 |
165 | 4,196.00 | LSE | 14:53:50 |
191 | 4,196.00 | LSE | 14:53:50 |
118 | 4,196.00 | CBOE CXE | 14:53:50 |
62 | 4,196.00 | LSE | 14:53:50 |
92 | 4,196.50 | CBOE CXE | 14:54:27 |
225 | 4,196.50 | CBOE CXE | 14:54:27 |
35 | 4,196.50 | Turquoise | 14:54:27 |
130 | 4,196.50 | LSE | 14:54:27 |
26 | 4,196.50 | LSE | 14:54:27 |
78 | 4,198.50 | LSE | 14:54:52 |
135 | 4,198.50 | LSE | 14:54:52 |
165 | 4,198.50 | LSE | 14:54:52 |
143 | 4,198.50 | LSE | 14:54:52 |
177 | 4,198.50 | LSE | 14:54:52 |
55 | 4,198.50 | LSE | 14:54:52 |
58 | 4,197.50 | LSE | 14:55:11 |
179 | 4,197.50 | LSE | 14:55:11 |
98 | 4,197.50 | CBOE BXE | 14:55:43 |
193 | 4,197.50 | CBOE CXE | 14:55:43 |
165 | 4,197.50 | LSE | 14:55:43 |
143 | 4,197.50 | LSE | 14:55:43 |
140 | 4,197.50 | LSE | 14:55:43 |
52 | 4,198.00 | CBOE BXE | 14:56:31 |
26 | 4,198.00 | CBOE CXE | 14:56:31 |
44 | 4,198.00 | CBOE BXE | 14:56:31 |
44 | 4,198.00 | CBOE BXE | 14:56:31 |
140 | 4,198.00 | LSE | 14:56:31 |
2 | 4,198.00 | LSE | 14:56:31 |
80 | 4,198.00 | LSE | 14:56:31 |
165 | 4,198.00 | LSE | 14:56:31 |
143 | 4,198.00 | LSE | 14:56:31 |
34 | 4,201.00 | LSE | 14:57:06 |
165 | 4,201.00 | LSE | 14:57:06 |
63 | 4,201.00 | LSE | 14:57:06 |
440 | 4,201.00 | LSE | 14:57:10 |
154 | 4,201.00 | LSE | 14:57:10 |
100 | 4,202.00 | CBOE CXE | 14:57:52 |
88 | 4,202.00 | CBOE CXE | 14:57:52 |
35 | 4,202.00 | Turquoise | 14:57:52 |
143 | 4,202.00 | LSE | 14:57:52 |
73 | 4,202.00 | Turquoise | 14:57:52 |
97 | 4,202.00 | LSE | 14:57:52 |
129 | 4,202.00 | LSE | 14:57:52 |
24 | 4,202.00 | CBOE CXE | 14:57:52 |
26 | 4,200.00 | LSE | 14:58:07 |
43 | 4,201.00 | Turquoise | 14:58:26 |
44 | 4,201.00 | Turquoise | 14:58:26 |
44 | 4,201.00 | Turquoise | 14:58:26 |
43 | 4,201.00 | Turquoise | 14:58:26 |
43 | 4,201.00 | Turquoise | 14:58:26 |
44 | 4,201.00 | Turquoise | 14:58:26 |
44 | 4,201.00 | Turquoise | 14:58:26 |
43 | 4,201.00 | Turquoise | 14:58:26 |
44 | 4,201.00 | Turquoise | 14:58:26 |
43 | 4,201.00 | Turquoise | 14:58:26 |
44 | 4,201.00 | Turquoise | 14:58:26 |
44 | 4,201.00 | Turquoise | 14:58:26 |
302 | 4,201.00 | Turquoise | 14:58:26 |
17 | 4,202.00 | CBOE CXE | 14:59:12 |
67 | 4,202.00 | CBOE CXE | 14:59:12 |
68 | 4,202.00 | CBOE CXE | 14:59:12 |
215 | 4,202.00 | CBOE CXE | 14:59:12 |
215 | 4,202.00 | CBOE CXE | 14:59:12 |
73 | 4,202.00 | CBOE CXE | 14:59:12 |
9 | 4,202.00 | CBOE CXE | 14:59:12 |
100 | 4,201.50 | CBOE BXE | 14:59:47 |
88 | 4,201.50 | CBOE BXE | 14:59:47 |
72 | 4,201.50 | Turquoise | 14:59:47 |
352 | 4,202.00 | CBOE CXE | 15:00:32 |
181 | 4,202.00 | CBOE BXE | 15:00:32 |
826 | 4,202.00 | LSE | 15:00:32 |
22 | 4,201.50 | LSE | 15:00:34 |
86 | 4,201.00 | CBOE CXE | 15:00:37 |
211 | 4,201.00 | LSE | 15:00:37 |
26 | 4,199.50 | LSE | 15:00:55 |
77 | 4,199.50 | LSE | 15:00:55 |
215 | 4,200.50 | CBOE CXE | 15:01:20 |
215 | 4,200.50 | CBOE CXE | 15:01:20 |
43 | 4,200.50 | Turquoise | 15:01:20 |
44 | 4,200.50 | Turquoise | 15:01:20 |
141 | 4,200.50 | LSE | 15:01:20 |
3 | 4,200.50 | CBOE CXE | 15:01:20 |
38 | 4,200.50 | CBOE BXE | 15:01:20 |
35 | 4,200.50 | Turquoise | 15:01:20 |
15 | 4,200.50 | CBOE BXE | 15:01:43 |
100 | 4,200.50 | CBOE BXE | 15:01:43 |
100 | 4,200.50 | Turquoise | 15:01:43 |
141 | 4,200.50 | LSE | 15:01:43 |
29 | 4,200.50 | Turquoise | 15:01:43 |
35 | 4,200.50 | LSE | 15:01:43 |
123 | 4,200.50 | LSE | 15:01:43 |
100 | 4,200.50 | CBOE BXE | 15:02:06 |
49 | 4,200.50 | CBOE BXE | 15:02:06 |
143 | 4,200.50 | CBOE BXE | 15:02:06 |
94 | 4,200.50 | CBOE BXE | 15:02:06 |
43 | 4,200.50 | Turquoise | 15:02:06 |
44 | 4,200.50 | Turquoise | 15:02:06 |
101 | 4,200.50 | Turquoise | 15:02:06 |
14 | 4,200.50 | Turquoise | 15:02:06 |
182 | 4,200.50 | CBOE CXE | 15:02:32 |
85 | 4,200.50 | CBOE BXE | 15:02:32 |
44 | 4,200.50 | Turquoise | 15:02:32 |
43 | 4,200.50 | Turquoise | 15:02:32 |
129 | 4,200.50 | LSE | 15:02:32 |
313 | 4,200.50 | LSE | 15:02:32 |
5 | 4,200.50 | CBOE CXE | 15:02:32 |
22 | 4,200.00 | LSE | 15:02:53 |
9 | 4,200.00 | LSE | 15:02:54 |
84 | 4,200.50 | CBOE BXE | 15:03:04 |
38 | 4,200.50 | CBOE BXE | 15:03:04 |
35 | 4,200.50 | Turquoise | 15:03:04 |
43 | 4,200.50 | Turquoise | 15:03:04 |
44 | 4,200.50 | Turquoise | 15:03:04 |
96 | 4,200.50 | CBOE BXE | 15:03:04 |
44 | 4,200.50 | Turquoise | 15:03:04 |
43 | 4,200.50 | Turquoise | 15:03:04 |
38 | 4,200.50 | CBOE BXE | 15:03:04 |
35 | 4,200.50 | Turquoise | 15:03:04 |
94 | 4,200.50 | CBOE BXE | 15:03:04 |
73 | 4,200.50 | CBOE BXE | 15:03:04 |
19 | 4,200.50 | CBOE BXE | 15:03:04 |
19 | 4,200.50 | CBOE BXE | 15:03:04 |
43 | 4,200.50 | Turquoise | 15:03:04 |
4 | 4,200.50 | CBOE BXE | 15:03:04 |
16 | 4,200.00 | LSE | 15:03:25 |
40 | 4,200.00 | LSE | 15:03:25 |
44 | 4,200.50 | CBOE BXE | 15:03:37 |
44 | 4,200.50 | CBOE BXE | 15:03:37 |
51 | 4,200.50 | CBOE BXE | 15:03:37 |
51 | 4,200.50 | CBOE BXE | 15:03:37 |
51 | 4,200.50 | CBOE BXE | 15:03:37 |
51 | 4,200.50 | CBOE BXE | 15:03:37 |
17 | 4,200.50 | CBOE BXE | 15:03:37 |
44 | 4,200.50 | CBOE BXE | 15:03:37 |
44 | 4,200.50 | CBOE BXE | 15:03:37 |
59 | 4,200.50 | CBOE BXE | 15:03:37 |
44 | 4,200.50 | CBOE BXE | 15:03:37 |
44 | 4,200.50 | CBOE BXE | 15:03:37 |
56 | 4,200.50 | CBOE BXE | 15:03:37 |
44 | 4,200.50 | CBOE BXE | 15:03:37 |
44 | 4,200.50 | CBOE BXE | 15:03:37 |
15 | 4,200.50 | CBOE BXE | 15:03:37 |
38 | 4,200.50 | CBOE BXE | 15:04:11 |
128 | 4,200.50 | CBOE BXE | 15:04:11 |
278 | 4,200.50 | CBOE BXE | 15:04:11 |
81 | 4,200.50 | LSE | 15:04:37 |
99 | 4,200.50 | CBOE BXE | 15:04:38 |
4 | 4,200.50 | CBOE BXE | 15:04:38 |
111 | 4,200.50 | Turquoise | 15:04:38 |
439 | 4,200.50 | LSE | 15:04:38 |
83 | 4,200.50 | LSE | 15:04:44 |
132 | 4,200.50 | LSE | 15:04:46 |
92 | 4,200.00 | CBOE CXE | 15:04:51 |
223 | 4,200.00 | LSE | 15:04:51 |
187 | 4,200.50 | CBOE CXE | 15:05:34 |
95 | 4,200.50 | CBOE BXE | 15:05:34 |
469 | 4,200.50 | LSE | 15:05:34 |
98 | 4,200.50 | Turquoise | 15:05:34 |
74 | 4,200.00 | LSE | 15:05:41 |
225 | 4,199.50 | LSE | 15:05:44 |
22 | 4,198.50 | LSE | 15:05:49 |
143 | 4,198.00 | LSE | 15:05:54 |
61 | 4,198.00 | LSE | 15:05:54 |
11 | 4,197.50 | CBOE BXE | 15:06:30 |
52 | 4,197.50 | CBOE CXE | 15:06:30 |
141 | 4,197.50 | LSE | 15:06:30 |
129 | 4,197.50 | LSE | 15:06:30 |
96 | 4,197.50 | LSE | 15:06:30 |
93 | 4,197.50 | CBOE CXE | 15:06:51 |
185 | 4,197.50 | CBOE CXE | 15:06:51 |
47 | 4,197.50 | CBOE CXE | 15:06:51 |
35 | 4,197.50 | Turquoise | 15:06:51 |
102 | 4,197.50 | Turquoise | 15:06:51 |
154 | 4,197.50 | CBOE CXE | 15:06:51 |
31 | 4,197.50 | Turquoise | 15:06:51 |
58 | 4,197.00 | LSE | 15:06:54 |
130 | 4,197.00 | LSE | 15:06:54 |
87 | 4,198.50 | CBOE CXE | 15:07:41 |
103 | 4,198.50 | CBOE CXE | 15:07:41 |
73 | 4,198.50 | CBOE CXE | 15:07:41 |
193 | 4,198.50 | CBOE CXE | 15:07:41 |
142 | 4,198.50 | LSE | 15:07:41 |
34 | 4,198.50 | LSE | 15:07:45 |
240 | 4,198.50 | LSE | 15:07:46 |
137 | 4,198.50 | CBOE CXE | 15:08:15 |
200 | 4,198.50 | CBOE CXE | 15:08:15 |
141 | 4,198.50 | CBOE BXE | 15:08:36 |
43 | 4,198.50 | Turquoise | 15:08:36 |
43 | 4,198.50 | Turquoise | 15:08:39 |
188 | 4,198.50 | CBOE BXE | 15:08:39 |
105 | 4,198.50 | CBOE BXE | 15:08:39 |
21 | 4,198.50 | CBOE BXE | 15:08:50 |
34 | 4,198.50 | Turquoise | 15:08:50 |
149 | 4,198.50 | LSE | 15:08:50 |
17 | 4,198.50 | CBOE CXE | 15:08:51 |
80 | 4,198.50 | CBOE CXE | 15:08:51 |
77 | 4,198.50 | LSE | 15:08:51 |
212 | 4,198.00 | LSE | 15:09:03 |
38 | 4,198.00 | CBOE BXE | 15:09:03 |
9 | 4,198.00 | CBOE BXE | 15:09:03 |
208 | 4,197.50 | LSE | 15:09:21 |
43 | 4,198.00 | Turquoise | 15:09:42 |
44 | 4,198.00 | Turquoise | 15:09:42 |
131 | 4,198.00 | Turquoise | 15:09:42 |
344 | 4,198.00 | Turquoise | 15:09:42 |
119 | 4,198.00 | Turquoise | 15:09:42 |
100 | 4,198.00 | Turquoise | 15:09:42 |
57 | 4,198.00 | LSE | 15:09:47 |
46 | 4,197.50 | LSE | 15:09:50 |
223 | 4,197.00 | LSE | 15:10:06 |
100 | 4,196.50 | LSE | 15:10:08 |
54 | 4,196.50 | LSE | 15:10:09 |
36 | 4,196.50 | LSE | 15:10:09 |
166 | 4,196.00 | LSE | 15:10:30 |
78 | 4,196.00 | LSE | 15:10:30 |
113 | 4,195.50 | CBOE CXE | 15:10:55 |
100 | 4,195.50 | CBOE BXE | 15:10:55 |
43 | 4,195.50 | Turquoise | 15:10:55 |
123 | 4,195.50 | LSE | 15:10:55 |
44 | 4,195.50 | Turquoise | 15:10:55 |
73 | 4,195.50 | LSE | 15:10:55 |
143 | 4,195.50 | LSE | 15:10:55 |
91 | 4,195.00 | LSE | 15:11:06 |
103 | 4,195.00 | LSE | 15:11:08 |
238 | 4,194.00 | LSE | 15:11:11 |
222 | 4,193.00 | LSE | 15:11:38 |
520 | 4,193.50 | CBOE BXE | 15:11:58 |
52 | 4,193.50 | CBOE BXE | 15:11:58 |
81 | 4,193.50 | CBOE BXE | 15:11:58 |
143 | 4,193.50 | CBOE BXE | 15:11:58 |
60 | 4,196.00 | LSE | 15:12:56 |
296 | 4,197.00 | CBOE CXE | 15:13:21 |
143 | 4,197.00 | CBOE BXE | 15:13:21 |
155 | 4,197.00 | Turquoise | 15:13:21 |
140 | 4,197.00 | LSE | 15:13:21 |
138 | 4,197.00 | LSE | 15:13:21 |
442 | 4,197.00 | LSE | 15:13:21 |
35 | 4,196.00 | LSE | 15:13:37 |
100 | 4,196.00 | LSE | 15:13:41 |
175 | 4,197.00 | CBOE CXE | 15:13:52 |
416 | 4,197.00 | LSE | 15:13:52 |
82 | 4,197.00 | LSE | 15:13:55 |
23 | 4,197.50 | LSE | 15:14:02 |
30 | 4,197.50 | LSE | 15:14:02 |
41 | 4,197.50 | LSE | 15:14:02 |
215 | 4,197.50 | CBOE CXE | 15:14:28 |
59 | 4,197.50 | CBOE CXE | 15:14:28 |
123 | 4,197.50 | LSE | 15:14:28 |
143 | 4,197.50 | LSE | 15:14:28 |
91 | 4,197.50 | LSE | 15:14:28 |
510 | 4,198.00 | Turquoise | 15:15:00 |
217 | 4,198.00 | Turquoise | 15:15:00 |
40 | 4,198.00 | Turquoise | 15:15:00 |
93 | 4,197.00 | LSE | 15:15:12 |
219 | 4,197.00 | LSE | 15:15:16 |
232 | 4,197.00 | LSE | 15:15:44 |
136 | 4,196.50 | CBOE CXE | 15:15:46 |
323 | 4,196.50 | LSE | 15:15:46 |
14 | 4,198.00 | LSE | 15:16:36 |
87 | 4,198.00 | LSE | 15:16:45 |
16 | 4,198.50 | CBOE CXE | 15:16:51 |
81 | 4,198.50 | LSE | 15:16:54 |
58 | 4,198.50 | LSE | 15:16:54 |
100 | 4,199.00 | CBOE BXE | 15:17:12 |
90 | 4,199.00 | CBOE BXE | 15:17:15 |
367 | 4,199.00 | CBOE CXE | 15:17:15 |
860 | 4,199.00 | LSE | 15:17:15 |
100 | 4,198.00 | LSE | 15:17:37 |
100 | 4,198.00 | LSE | 15:17:38 |
39 | 4,198.00 | LSE | 15:17:44 |
100 | 4,199.00 | CBOE CXE | 15:18:00 |
41 | 4,199.50 | Turquoise | 15:18:09 |
57 | 4,199.50 | CBOE BXE | 15:18:09 |
17 | 4,199.50 | CBOE CXE | 15:18:09 |
65 | 4,199.50 | CBOE BXE | 15:18:09 |
47 | 4,199.50 | CBOE BXE | 15:18:13 |
369 | 4,199.50 | CBOE CXE | 15:18:13 |
171 | 4,199.50 | Turquoise | 15:18:13 |
24 | 4,199.50 | LSE | 15:18:30 |
162 | 4,199.50 | LSE | 15:18:30 |
28 | 4,199.50 | LSE | 15:18:30 |
255 | 4,199.00 | LSE | 15:18:36 |
4 | 4,199.00 | CBOE CXE | 15:19:06 |
70 | 4,199.00 | Turquoise | 15:19:06 |
74 | 4,199.00 | CBOE BXE | 15:19:06 |
10 | 4,199.00 | CBOE BXE | 15:19:06 |
24 | 4,199.00 | CBOE CXE | 15:19:06 |
40 | 4,199.00 | CBOE CXE | 15:19:06 |
34 | 4,199.00 | CBOE CXE | 15:19:06 |
50 | 4,199.00 | CBOE CXE | 15:19:06 |
143 | 4,199.00 | LSE | 15:19:06 |
87 | 4,199.00 | Turquoise | 15:19:06 |
25 | 4,199.00 | CBOE CXE | 15:19:06 |
239 | 4,199.00 | LSE | 15:19:06 |
22 | 4,199.00 | LSE | 15:19:07 |
3 | 4,199.00 | CBOE CXE | 15:19:07 |
100 | 4,200.00 | CBOE BXE | 15:19:42 |
143 | 4,200.00 | LSE | 15:19:42 |
123 | 4,200.00 | LSE | 15:19:42 |
240 | 4,200.00 | LSE | 15:19:42 |
12 | 4,199.50 | CBOE BXE | 15:20:20 |
11 | 4,199.50 | CBOE BXE | 15:20:20 |
141 | 4,199.50 | CBOE BXE | 15:20:20 |
136 | 4,199.50 | CBOE BXE | 15:20:20 |
660 | 4,199.50 | CBOE BXE | 15:20:22 |
44 | 4,200.00 | Turquoise | 15:21:03 |
43 | 4,200.00 | Turquoise | 15:21:03 |
28 | 4,200.00 | Turquoise | 15:21:03 |
391 | 4,200.00 | Turquoise | 15:21:04 |
117 | 4,200.50 | CBOE BXE | 15:21:43 |
111 | 4,200.50 | CBOE BXE | 15:21:46 |
229 | 4,200.50 | CBOE CXE | 15:21:50 |
540 | 4,200.50 | LSE | 15:21:50 |
121 | 4,200.50 | Turquoise | 15:21:50 |
100 | 4,199.50 | LSE | 15:21:50 |
103 | 4,199.50 | LSE | 15:21:58 |
23 | 4,199.50 | LSE | 15:22:06 |
138 | 4,199.00 | LSE | 15:22:18 |
93 | 4,199.00 | LSE | 15:22:18 |
230 | 4,198.50 | LSE | 15:22:41 |
44 | 4,198.50 | Turquoise | 15:22:41 |
43 | 4,198.50 | Turquoise | 15:22:41 |
103 | 4,198.50 | Turquoise | 15:22:41 |
95 | 4,198.50 | Turquoise | 15:22:41 |
43 | 4,198.50 | Turquoise | 15:22:41 |
44 | 4,198.50 | Turquoise | 15:22:41 |
53 | 4,198.50 | Turquoise | 15:22:41 |
29 | 4,198.50 | CBOE BXE | 15:23:18 |
52 | 4,198.50 | CBOE BXE | 15:23:20 |
105 | 4,198.50 | CBOE CXE | 15:23:20 |
65 | 4,198.50 | CBOE CXE | 15:23:20 |
138 | 4,198.50 | LSE | 15:23:20 |
272 | 4,198.50 | LSE | 15:23:20 |
73 | 4,198.50 | Turquoise | 15:23:20 |
18 | 4,198.50 | CBOE CXE | 15:23:20 |
22 | 4,198.00 | LSE | 15:23:54 |
89 | 4,198.50 | CBOE BXE | 15:23:55 |
203 | 4,198.50 | CBOE CXE | 15:23:55 |
67 | 4,198.50 | CBOE CXE | 15:23:55 |
129 | 4,198.50 | CBOE CXE | 15:23:55 |
87 | 4,198.50 | Turquoise | 15:23:55 |
110 | 4,198.50 | CBOE CXE | 15:23:55 |
143 | 4,198.50 | CBOE CXE | 15:24:30 |
131 | 4,198.50 | Turquoise | 15:24:30 |
154 | 4,198.50 | LSE | 15:24:30 |
143 | 4,198.50 | LSE | 15:24:30 |
121 | 4,198.50 | LSE | 15:24:30 |
133 | 4,199.00 | LSE | 15:25:04 |
154 | 4,199.00 | LSE | 15:25:04 |
143 | 4,199.00 | LSE | 15:25:04 |
215 | 4,200.00 | CBOE CXE | 15:25:19 |
10 | 4,200.00 | LSE | 15:25:19 |
15 | 4,200.00 | CBOE BXE | 15:25:50 |
219 | 4,200.00 | CBOE CXE | 15:25:50 |
93 | 4,200.00 | CBOE BXE | 15:25:50 |
116 | 4,200.00 | Turquoise | 15:25:50 |
534 | 4,200.00 | LSE | 15:25:50 |
25 | 4,200.00 | Turquoise | 15:25:50 |
105 | 4,201.50 | CBOE BXE | 15:26:35 |
253 | 4,201.50 | LSE | 15:26:35 |
215 | 4,201.50 | CBOE CXE | 15:26:37 |
138 | 4,201.50 | LSE | 15:26:37 |
126 | 4,201.50 | LSE | 15:26:37 |
114 | 4,201.50 | Turquoise | 15:26:37 |
95 | 4,201.00 | LSE | 15:27:44 |
75 | 4,201.00 | LSE | 15:27:54 |
84 | 4,201.00 | LSE | 15:27:54 |
116 | 4,201.00 | Turquoise | 15:28:02 |
268 | 4,201.00 | LSE | 15:28:02 |
44 | 4,201.00 | Turquoise | 15:28:02 |
143 | 4,201.00 | LSE | 15:28:02 |
154 | 4,201.00 | LSE | 15:28:02 |
149 | 4,201.00 | LSE | 15:28:02 |
43 | 4,201.00 | Turquoise | 15:28:02 |
107 | 4,201.00 | Turquoise | 15:28:02 |
102 | 4,201.00 | CBOE BXE | 15:28:02 |
217 | 4,201.00 | CBOE CXE | 15:28:02 |
6 | 4,201.00 | CBOE BXE | 15:28:02 |
100 | 4,201.00 | CBOE BXE | 15:28:02 |
19 | 4,201.00 | CBOE BXE | 15:28:02 |
50 | 4,201.00 | CBOE BXE | 15:28:02 |
44 | 4,201.00 | CBOE BXE | 15:28:02 |
44 | 4,201.00 | CBOE BXE | 15:28:02 |
21 | 4,201.00 | CBOE BXE | 15:28:02 |
22 | 4,201.00 | LSE | 15:28:57 |
165 | 4,201.50 | CBOE BXE | 15:29:09 |
219 | 4,201.50 | CBOE CXE | 15:29:09 |
110 | 4,201.50 | CBOE CXE | 15:29:09 |
303 | 4,201.50 | LSE | 15:29:09 |
100 | 4,201.50 | CBOE BXE | 15:29:09 |
142 | 4,201.50 | CBOE CXE | 15:29:09 |
166 | 4,201.50 | CBOE CXE | 15:29:09 |
215 | 4,201.50 | CBOE CXE | 15:29:09 |
48 | 4,201.50 | LSE | 15:29:14 |
105 | 4,203.50 | CBOE CXE | 15:30:17 |
166 | 4,203.50 | CBOE CXE | 15:30:17 |
55 | 4,203.50 | CBOE CXE | 15:30:17 |
17 | 4,203.50 | CBOE CXE | 15:30:17 |
67 | 4,203.50 | CBOE CXE | 15:30:17 |
318 | 4,203.50 | CBOE CXE | 15:30:25 |
721 | 4,203.50 | CBOE CXE | 15:30:25 |
176 | 4,203.50 | CBOE CXE | 15:31:00 |
88 | 4,203.50 | CBOE BXE | 15:31:00 |
93 | 4,203.50 | Turquoise | 15:31:00 |
434 | 4,203.50 | LSE | 15:31:00 |
107 | 4,203.50 | CBOE CXE | 15:31:24 |
201 | 4,203.50 | LSE | 15:31:24 |
164 | 4,204.50 | CBOE CXE | 15:31:44 |
399 | 4,204.50 | LSE | 15:31:44 |
86 | 4,204.50 | LSE | 15:31:51 |
9 | 4,204.50 | LSE | 15:31:58 |
112 | 4,204.50 | LSE | 15:31:58 |
68 | 4,204.50 | LSE | 15:31:58 |
112 | 4,204.50 | CBOE CXE | 15:32:10 |
83 | 4,204.50 | LSE | 15:32:10 |
235 | 4,204.00 | LSE | 15:32:22 |
132 | 4,204.50 | CBOE CXE | 15:32:33 |
200 | 4,204.50 | CBOE CXE | 15:32:33 |
200 | 4,204.50 | CBOE CXE | 15:32:33 |
75 | 4,204.50 | Turquoise | 15:32:33 |
82 | 4,204.50 | CBOE CXE | 15:32:34 |
3 | 4,204.00 | LSE | 15:32:40 |
94 | 4,204.00 | LSE | 15:32:40 |
89 | 4,204.50 | CBOE BXE | 15:33:29 |
180 | 4,204.50 | CBOE CXE | 15:33:29 |
447 | 4,204.50 | LSE | 15:33:29 |
96 | 4,204.50 | Turquoise | 15:33:29 |
29 | 4,204.50 | CBOE CXE | 15:33:29 |
230 | 4,204.50 | LSE | 15:33:29 |
1 | 4,204.50 | CBOE CXE | 15:33:57 |
130 | 4,204.50 | LSE | 15:33:57 |
154 | 4,204.50 | LSE | 15:33:57 |
19 | 4,204.50 | CBOE CXE | 15:34:20 |
50 | 4,204.50 | CBOE CXE | 15:34:20 |
85 | 4,204.50 | CBOE CXE | 15:34:26 |
372 | 4,204.50 | LSE | 15:34:26 |
146 | 4,204.00 | CBOE CXE | 15:34:26 |
352 | 4,204.00 | LSE | 15:34:26 |
277 | 4,204.00 | CBOE CXE | 15:34:52 |
134 | 4,204.00 | CBOE BXE | 15:34:52 |
51 | 4,204.00 | CBOE CXE | 15:34:52 |
3 | 4,204.00 | Turquoise | 15:34:52 |
117 | 4,204.00 | Turquoise | 15:34:52 |
100 | 4,204.00 | LSE | 15:34:53 |
122 | 4,203.50 | LSE | 15:35:11 |
168 | 4,204.00 | CBOE CXE | 15:35:35 |
83 | 4,204.00 | CBOE BXE | 15:35:35 |
335 | 4,204.00 | LSE | 15:35:35 |
73 | 4,204.00 | LSE | 15:35:35 |
2 | 4,204.50 | LSE | 15:35:51 |
75 | 4,204.50 | LSE | 15:35:51 |
7 | 4,204.50 | Turquoise | 15:35:51 |
30 | 4,205.00 | CBOE CXE | 15:36:04 |
172 | 4,205.50 | CBOE CXE | 15:36:19 |
84 | 4,205.50 | CBOE BXE | 15:36:23 |
215 | 4,205.50 | CBOE CXE | 15:36:23 |
215 | 4,205.50 | CBOE CXE | 15:36:23 |
76 | 4,205.50 | LSE | 15:36:23 |
240 | 4,205.00 | LSE | 15:36:30 |
257 | 4,204.50 | LSE | 15:36:33 |
78 | 4,204.50 | LSE | 15:36:44 |
185 | 4,204.50 | LSE | 15:36:44 |
246 | 4,205.00 | LSE | 15:37:04 |
87 | 4,205.00 | CBOE CXE | 15:37:21 |
200 | 4,205.00 | CBOE CXE | 15:37:21 |
65 | 4,205.00 | CBOE CXE | 15:37:21 |
35 | 4,205.00 | Turquoise | 15:37:21 |
65 | 4,205.00 | CBOE CXE | 15:37:21 |
44 | 4,205.00 | Turquoise | 15:37:21 |
43 | 4,205.00 | Turquoise | 15:37:21 |
98 | 4,205.00 | CBOE CXE | 15:37:27 |
134 | 4,204.50 | LSE | 15:37:29 |
200 | 4,204.00 | CBOE CXE | 15:37:56 |
19 | 4,204.00 | CBOE BXE | 15:37:56 |
44 | 4,204.00 | CBOE BXE | 15:37:56 |
69 | 4,204.00 | Turquoise | 15:37:56 |
50 | 4,204.00 | CBOE CXE | 15:37:56 |
44 | 4,204.00 | Turquoise | 15:37:56 |
90 | 4,204.00 | Turquoise | 15:37:56 |
50 | 4,204.00 | CBOE BXE | 15:38:32 |
119 | 4,205.00 | CBOE CXE | 15:39:08 |
146 | 4,205.00 | CBOE BXE | 15:39:10 |
133 | 4,205.00 | LSE | 15:39:10 |
200 | 4,205.00 | LSE | 15:39:10 |
200 | 4,205.00 | LSE | 15:39:10 |
121 | 4,205.00 | CBOE CXE | 15:39:11 |
53 | 4,205.00 | LSE | 15:39:11 |
124 | 4,205.00 | LSE | 15:39:11 |
178 | 4,205.00 | CBOE CXE | 15:39:12 |
86 | 4,205.00 | Turquoise | 15:39:12 |
69 | 4,205.00 | Turquoise | 15:39:12 |
79 | 4,204.50 | CBOE CXE | 15:39:15 |
1 | 4,204.50 | CBOE CXE | 15:39:15 |
197 | 4,204.50 | LSE | 15:39:15 |
80 | 4,204.00 | CBOE CXE | 15:39:27 |
197 | 4,204.00 | LSE | 15:39:27 |
100 | 4,203.50 | CBOE BXE | 15:39:55 |
63 | 4,203.50 | CBOE BXE | 15:39:55 |
54 | 4,203.50 | CBOE BXE | 15:39:55 |
36 | 4,203.50 | CBOE BXE | 15:39:55 |
44 | 4,203.50 | Turquoise | 15:39:55 |
43 | 4,203.50 | Turquoise | 15:39:55 |
95 | 4,203.50 | Turquoise | 15:39:55 |
109 | 4,203.50 | Turquoise | 15:39:55 |
100 | 4,203.00 | LSE | 15:39:56 |
50 | 4,204.50 | CBOE BXE | 15:40:20 |
50 | 4,204.50 | CBOE BXE | 15:40:20 |
9 | 4,204.50 | CBOE BXE | 15:40:20 |
110 | 4,204.50 | Turquoise | 15:40:20 |
36 | 4,204.50 | LSE | 15:40:20 |
9 | 4,204.50 | Turquoise | 15:40:20 |
139 | 4,204.50 | LSE | 15:40:20 |
199 | 4,204.50 | LSE | 15:40:20 |
86 | 4,204.50 | CBOE BXE | 15:40:20 |
60 | 4,204.50 | CBOE BXE | 15:40:20 |
43 | 4,205.00 | Turquoise | 15:41:03 |
190 | 4,205.00 | Turquoise | 15:41:03 |
44 | 4,205.00 | Turquoise | 15:41:03 |
95 | 4,205.00 | Turquoise | 15:41:03 |
101 | 4,205.00 | Turquoise | 15:41:03 |
46 | 4,205.00 | Turquoise | 15:41:03 |
210 | 4,206.00 | CBOE CXE | 15:41:26 |
44 | 4,206.00 | Turquoise | 15:41:26 |
170 | 4,206.00 | LSE | 15:41:26 |
43 | 4,206.00 | Turquoise | 15:41:26 |
193 | 4,206.00 | LSE | 15:41:26 |
179 | 4,206.00 | LSE | 15:41:26 |
77 | 4,205.50 | LSE | 15:41:41 |
80 | 4,205.00 | CBOE CXE | 15:41:41 |
192 | 4,205.00 | LSE | 15:41:41 |
25 | 4,204.50 | LSE | 15:41:45 |
209 | 4,204.00 | LSE | 15:42:01 |
57 | 4,204.00 | LSE | 15:42:01 |
79 | 4,203.50 | CBOE CXE | 15:42:16 |
199 | 4,203.50 | LSE | 15:42:16 |
264 | 4,203.00 | LSE | 15:42:18 |
85 | 4,203.50 | CBOE CXE | 15:42:34 |
206 | 4,203.50 | LSE | 15:42:34 |
203 | 4,203.00 | LSE | 15:42:57 |
58 | 4,203.00 | LSE | 15:42:57 |
77 | 4,204.00 | LSE | 15:43:21 |
1 | 4,204.00 | LSE | 15:43:21 |
171 | 4,204.00 | LSE | 15:43:21 |
1 | 4,204.00 | CBOE BXE | 15:43:21 |
73 | 4,204.00 | CBOE BXE | 15:43:21 |
19 | 4,204.00 | LSE | 15:43:54 |
769 | 4,205.50 | LSE | 15:44:08 |
15 | 4,205.50 | LSE | 15:44:08 |
162 | 4,205.50 | CBOE CXE | 15:44:08 |
370 | 4,205.50 | LSE | 15:44:08 |
253 | 4,205.50 | LSE | 15:44:23 |
187 | 4,205.50 | CBOE CXE | 15:44:49 |
29 | 4,205.50 | Turquoise | 15:44:49 |
36 | 4,205.50 | LSE | 15:44:49 |
44 | 4,205.50 | Turquoise | 15:44:49 |
193 | 4,205.50 | LSE | 15:44:49 |
43 | 4,205.50 | Turquoise | 15:44:49 |
179 | 4,205.50 | LSE | 15:44:49 |
130 | 4,205.50 | LSE | 15:44:49 |
84 | 4,205.50 | CBOE BXE | 15:45:24 |
283 | 4,205.50 | CBOE CXE | 15:45:24 |
110 | 4,205.50 | CBOE CXE | 15:45:24 |
127 | 4,205.50 | LSE | 15:45:43 |
73 | 4,205.50 | LSE | 15:45:43 |
44 | 4,206.00 | CBOE BXE | 15:46:01 |
300 | 4,206.00 | CBOE CXE | 15:46:01 |
143 | 4,206.00 | CBOE BXE | 15:46:01 |
49 | 4,206.00 | CBOE CXE | 15:46:01 |
43 | 4,206.00 | Turquoise | 15:46:01 |
44 | 4,206.00 | CBOE BXE | 15:46:01 |
7 | 4,206.00 | CBOE CXE | 15:46:01 |
52 | 4,206.00 | CBOE BXE | 15:46:01 |
44 | 4,206.00 | Turquoise | 15:46:01 |
95 | 4,206.00 | Turquoise | 15:46:01 |
101 | 4,206.00 | Turquoise | 15:46:01 |
36 | 4,205.50 | LSE | 15:46:10 |
127 | 4,206.00 | LSE | 15:46:26 |
141 | 4,206.00 | LSE | 15:46:26 |
80 | 4,206.00 | CBOE CXE | 15:46:40 |
192 | 4,206.00 | LSE | 15:46:40 |
199 | 4,205.50 | LSE | 15:46:41 |
65 | 4,205.50 | CBOE CXE | 15:46:56 |
17 | 4,205.50 | CBOE CXE | 15:46:56 |
263 | 4,205.00 | LSE | 15:46:58 |
129 | 4,205.50 | LSE | 15:47:29 |
268 | 4,205.50 | LSE | 15:47:29 |
170 | 4,205.50 | LSE | 15:47:29 |
44 | 4,205.00 | Turquoise | 15:47:53 |
43 | 4,205.00 | Turquoise | 15:47:53 |
179 | 4,205.00 | LSE | 15:47:53 |
106 | 4,205.00 | Turquoise | 15:47:53 |
184 | 4,205.00 | LSE | 15:47:53 |
25 | 4,204.50 | LSE | 15:47:53 |
209 | 4,204.00 | LSE | 15:48:15 |
82 | 4,204.50 | CBOE CXE | 15:48:15 |
192 | 4,204.50 | LSE | 15:48:15 |
156 | 4,206.50 | LSE | 15:49:12 |
864 | 4,206.50 | LSE | 15:49:12 |
179 | 4,206.50 | LSE | 15:49:27 |
193 | 4,206.50 | LSE | 15:49:27 |
136 | 4,206.50 | LSE | 15:49:27 |
151 | 4,206.50 | LSE | 15:49:27 |
98 | 4,206.00 | LSE | 15:49:30 |
77 | 4,204.50 | CBOE BXE | 15:50:01 |
18 | 4,204.50 | CBOE BXE | 15:50:01 |
3 | 4,204.50 | CBOE CXE | 15:50:01 |
320 | 4,204.50 | Turquoise | 15:50:01 |
196 | 4,204.50 | Turquoise | 15:50:01 |
34 | 4,204.50 | Turquoise | 15:50:01 |
125 | 4,204.50 | LSE | 15:50:02 |
43 | 4,204.50 | Turquoise | 15:50:40 |
228 | 4,204.50 | LSE | 15:50:40 |
20 | 4,204.50 | Turquoise | 15:50:40 |
179 | 4,204.50 | LSE | 15:50:40 |
193 | 4,204.50 | LSE | 15:50:40 |
137 | 4,204.50 | LSE | 15:50:40 |
19 | 4,204.50 | LSE | 15:50:56 |
138 | 4,204.50 | LSE | 15:50:56 |
69 | 4,204.50 | LSE | 15:50:56 |
47 | 4,204.50 | LSE | 15:50:56 |
240 | 4,204.00 | LSE | 15:51:14 |
256 | 4,203.50 | LSE | 15:51:17 |
264 | 4,203.00 | LSE | 15:51:36 |
80 | 4,202.50 | CBOE CXE | 15:51:38 |
196 | 4,202.50 | CBOE CXE | 15:51:38 |
53 | 4,202.50 | LSE | 15:52:21 |
81 | 4,202.50 | Turquoise | 15:52:21 |
179 | 4,202.50 | LSE | 15:52:21 |
78 | 4,202.50 | Turquoise | 15:52:21 |
193 | 4,202.50 | LSE | 15:52:21 |
146 | 4,202.50 | CBOE CXE | 15:52:22 |
338 | 4,202.50 | LSE | 15:52:22 |
172 | 4,203.00 | CBOE CXE | 15:53:10 |
83 | 4,203.00 | CBOE BXE | 15:53:10 |
93 | 4,203.00 | Turquoise | 15:53:10 |
424 | 4,203.00 | LSE | 15:53:10 |
78 | 4,203.00 | LSE | 15:53:33 |
282 | 4,203.00 | LSE | 15:53:46 |
96 | 4,203.00 | LSE | 15:53:57 |
197 | 4,203.00 | CBOE CXE | 15:54:05 |
112 | 4,203.00 | Turquoise | 15:54:05 |
43 | 4,203.00 | Turquoise | 15:54:05 |
179 | 4,203.00 | LSE | 15:54:05 |
44 | 4,203.00 | Turquoise | 15:54:05 |
193 | 4,203.00 | LSE | 15:54:05 |
187 | 4,203.00 | Turquoise | 15:54:05 |
53 | 4,203.00 | LSE | 15:54:05 |
103 | 4,202.50 | LSE | 15:54:30 |
16 | 4,202.50 | CBOE BXE | 15:54:39 |
155 | 4,202.50 | CBOE BXE | 15:54:39 |
31 | 4,202.50 | Turquoise | 15:54:39 |
120 | 4,202.50 | LSE | 15:54:39 |
111 | 4,202.50 | Turquoise | 15:54:39 |
331 | 4,202.50 | Turquoise | 15:54:39 |
100 | 4,202.50 | CBOE BXE | 15:55:12 |
91 | 4,202.50 | Turquoise | 15:55:12 |
288 | 4,202.50 | LSE | 15:55:12 |
86 | 4,202.50 | LSE | 15:55:12 |
23 | 4,202.00 | LSE | 15:55:18 |
147 | 4,202.50 | CBOE CXE | 15:55:48 |
32 | 4,202.50 | CBOE BXE | 15:55:49 |
24 | 4,202.50 | LSE | 15:55:49 |
44 | 4,203.00 | Turquoise | 15:56:00 |
163 | 4,203.00 | CBOE BXE | 15:56:02 |
135 | 4,203.00 | CBOE BXE | 15:56:02 |
440 | 4,203.00 | CBOE BXE | 15:56:08 |
241 | 4,203.00 | Turquoise | 15:56:08 |
100 | 4,203.00 | CBOE BXE | 15:56:08 |
132 | 4,203.00 | LSE | 15:56:08 |
134 | 4,202.00 | LSE | 15:56:38 |
87 | 4,202.00 | LSE | 15:56:39 |
86 | 4,201.50 | CBOE CXE | 15:56:41 |
327 | 4,201.50 | LSE | 15:56:41 |
47 | 4,201.50 | CBOE CXE | 15:56:42 |
47 | 4,200.50 | LSE | 15:56:44 |
30 | 4,201.00 | CBOE CXE | 15:57:08 |
38 | 4,201.00 | CBOE BXE | 15:57:08 |
44 | 4,201.00 | CBOE BXE | 15:57:08 |
35 | 4,201.00 | Turquoise | 15:57:08 |
193 | 4,201.00 | LSE | 15:57:08 |
44 | 4,201.00 | Turquoise | 15:57:08 |
136 | 4,201.00 | LSE | 15:57:08 |
43 | 4,201.00 | Turquoise | 15:57:08 |
179 | 4,201.00 | LSE | 15:57:08 |
237 | 4,200.50 | LSE | 15:57:39 |
259 | 4,200.00 | LSE | 15:57:47 |
216 | 4,200.00 | LSE | 15:57:47 |
26 | 4,200.00 | LSE | 15:57:50 |
336 | 4,200.50 | CBOE CXE | 15:58:11 |
136 | 4,200.50 | LSE | 15:58:11 |
193 | 4,200.50 | LSE | 15:58:11 |
17 | 4,200.50 | LSE | 15:58:11 |
54 | 4,200.50 | LSE | 15:58:11 |
48 | 4,200.00 | LSE | 15:58:40 |
61 | 4,200.00 | LSE | 15:58:40 |
116 | 4,200.50 | CBOE CXE | 15:58:53 |
44 | 4,200.50 | CBOE BXE | 15:58:53 |
52 | 4,200.50 | CBOE CXE | 15:58:53 |
43 | 4,200.50 | Turquoise | 15:58:53 |
44 | 4,200.50 | CBOE BXE | 15:58:53 |
50 | 4,200.50 | CBOE CXE | 15:58:53 |
44 | 4,200.50 | Turquoise | 15:58:53 |
82 | 4,200.50 | CBOE CXE | 15:58:53 |
15 | 4,200.50 | CBOE BXE | 15:58:53 |
29 | 4,200.50 | CBOE BXE | 15:58:53 |
43 | 4,200.50 | Turquoise | 15:58:53 |
44 | 4,200.50 | Turquoise | 15:58:53 |
102 | 4,200.00 | LSE | 15:58:58 |
39 | 4,200.00 | LSE | 15:58:58 |
97 | 4,201.50 | CBOE BXE | 15:59:43 |
197 | 4,201.50 | CBOE CXE | 15:59:43 |
48 | 4,201.50 | LSE | 15:59:43 |
241 | 4,201.50 | LSE | 15:59:43 |
182 | 4,201.50 | LSE | 15:59:43 |
104 | 4,201.50 | Turquoise | 15:59:43 |
110 | 4,201.00 | LSE | 15:59:55 |
114 | 4,201.00 | LSE | 15:59:55 |
84 | 4,202.00 | CBOE BXE | 16:00:24 |
167 | 4,202.00 | CBOE CXE | 16:00:24 |
90 | 4,202.00 | Turquoise | 16:00:24 |
53 | 4,202.00 | LSE | 16:00:24 |
363 | 4,202.00 | LSE | 16:00:24 |
89 | 4,201.50 | CBOE CXE | 16:00:30 |
223 | 4,201.50 | LSE | 16:00:30 |
82 | 4,201.50 | CBOE BXE | 16:00:53 |
172 | 4,201.50 | CBOE CXE | 16:00:53 |
193 | 4,201.50 | LSE | 16:00:53 |
44 | 4,201.50 | Turquoise | 16:00:53 |
43 | 4,201.50 | Turquoise | 16:00:53 |
179 | 4,201.50 | LSE | 16:00:53 |
46 | 4,201.50 | LSE | 16:00:53 |
4 | 4,201.50 | LSE | 16:00:55 |
15 | 4,202.00 | CBOE CXE | 16:01:24 |
179 | 4,202.00 | LSE | 16:01:24 |
134 | 4,202.00 | LSE | 16:01:24 |
237 | 4,202.00 | LSE | 16:01:24 |
104 | 4,202.00 | LSE | 16:01:31 |
77 | 4,202.00 | LSE | 16:01:32 |
106 | 4,202.00 | CBOE CXE | 16:01:40 |
82 | 4,202.00 | LSE | 16:01:40 |
75 | 4,202.00 | CBOE CXE | 16:02:13 |
418 | 4,202.00 | LSE | 16:02:13 |
189 | 4,202.00 | CBOE CXE | 16:02:14 |
93 | 4,202.00 | CBOE BXE | 16:02:14 |
103 | 4,202.00 | Turquoise | 16:02:14 |
428 | 4,202.00 | LSE | 16:02:14 |
44 | 4,202.00 | LSE | 16:02:14 |
3 | 4,201.50 | CBOE CXE | 16:02:42 |
58 | 4,201.50 | CBOE CXE | 16:02:42 |
356 | 4,201.50 | CBOE CXE | 16:02:42 |
129 | 4,201.50 | CBOE CXE | 16:02:42 |
105 | 4,201.50 | CBOE CXE | 16:02:42 |
17 | 4,201.50 | CBOE CXE | 16:02:42 |
5 | 4,201.50 | CBOE CXE | 16:02:42 |
86 | 4,201.00 | LSE | 16:02:45 |
45 | 4,201.00 | LSE | 16:03:08 |
6 | 4,201.00 | LSE | 16:03:08 |
139 | 4,201.00 | CBOE BXE | 16:03:12 |
44 | 4,201.00 | Turquoise | 16:03:12 |
193 | 4,201.00 | LSE | 16:03:12 |
43 | 4,201.00 | Turquoise | 16:03:12 |
179 | 4,201.00 | LSE | 16:03:12 |
95 | 4,201.00 | Turquoise | 16:03:12 |
13 | 4,201.00 | LSE | 16:03:12 |
199 | 4,201.00 | Turquoise | 16:03:41 |
226 | 4,201.00 | LSE | 16:03:41 |
177 | 4,201.00 | LSE | 16:03:41 |
54 | 4,200.50 | LSE | 16:03:51 |
179 | 4,200.50 | LSE | 16:04:10 |
193 | 4,200.50 | LSE | 16:04:10 |
391 | 4,200.50 | LSE | 16:04:10 |
128 | 4,200.50 | LSE | 16:04:10 |
77 | 4,200.00 | LSE | 16:04:25 |
57 | 4,200.00 | CBOE BXE | 16:04:38 |
53 | 4,200.00 | Turquoise | 16:04:38 |
134 | 4,200.00 | LSE | 16:04:38 |
22 | 4,200.00 | Turquoise | 16:04:38 |
193 | 4,200.00 | LSE | 16:04:38 |
179 | 4,200.00 | LSE | 16:04:38 |
118 | 4,200.00 | LSE | 16:04:45 |
215 | 4,200.00 | CBOE CXE | 16:05:07 |
317 | 4,200.00 | Turquoise | 16:05:07 |
192 | 4,200.00 | LSE | 16:05:09 |
8 | 4,199.50 | LSE | 16:05:29 |
32 | 4,200.00 | CBOE CXE | 16:05:35 |
184 | 4,200.00 | CBOE CXE | 16:05:35 |
190 | 4,200.00 | CBOE CXE | 16:05:35 |
80 | 4,200.00 | Turquoise | 16:05:35 |
247 | 4,199.50 | LSE | 16:05:36 |
260 | 4,199.50 | LSE | 16:06:08 |
131 | 4,199.00 | CBOE CXE | 16:06:15 |
325 | 4,199.00 | LSE | 16:06:15 |
77 | 4,199.50 | LSE | 16:06:32 |
98 | 4,199.50 | LSE | 16:06:32 |
193 | 4,199.50 | LSE | 16:06:32 |
121 | 4,199.50 | LSE | 16:06:32 |
77 | 4,200.00 | LSE | 16:06:54 |
111 | 4,200.00 | LSE | 16:06:54 |
47 | 4,200.00 | CBOE BXE | 16:06:56 |
11 | 4,200.00 | CBOE BXE | 16:06:57 |
3 | 4,200.00 | CBOE BXE | 16:06:58 |
1 | 4,200.00 | CBOE CXE | 16:07:00 |
215 | 4,201.00 | CBOE CXE | 16:07:24 |
23 | 4,201.00 | CBOE CXE | 16:07:24 |
1,026 | 4,201.00 | CBOE CXE | 16:07:27 |
100 | 4,201.50 | CBOE BXE | 16:08:00 |
203 | 4,201.50 | LSE | 16:08:00 |
54 | 4,201.50 | Turquoise | 16:08:00 |
193 | 4,201.50 | LSE | 16:08:00 |
44 | 4,201.50 | Turquoise | 16:08:00 |
98 | 4,201.50 | LSE | 16:08:00 |
43 | 4,201.50 | Turquoise | 16:08:00 |
100 | 4,201.50 | Turquoise | 16:08:00 |
100 | 4,201.50 | CBOE BXE | 16:08:29 |
130 | 4,201.50 | LSE | 16:08:29 |
179 | 4,201.50 | LSE | 16:08:29 |
140 | 4,201.50 | LSE | 16:08:29 |
92 | 4,201.50 | Turquoise | 16:08:29 |
124 | 4,201.00 | LSE | 16:08:31 |
95 | 4,200.50 | LSE | 16:08:33 |
33 | 4,200.50 | LSE | 16:08:34 |
257 | 4,200.50 | LSE | 16:08:46 |
237 | 4,200.00 | LSE | 16:09:21 |
100 | 4,200.00 | Turquoise | 16:09:21 |
172 | 4,200.00 | LSE | 16:09:21 |
179 | 4,200.00 | LSE | 16:09:21 |
103 | 4,200.00 | Turquoise | 16:09:21 |
67 | 4,200.00 | LSE | 16:09:21 |
95 | 4,200.00 | Turquoise | 16:09:21 |
24 | 4,199.50 | LSE | 16:09:34 |
126 | 4,199.00 | LSE | 16:09:43 |
85 | 4,199.00 | LSE | 16:09:49 |
4 | 4,199.00 | Turquoise | 16:09:49 |
215 | 4,199.00 | CBOE CXE | 16:09:56 |
117 | 4,199.00 | CBOE CXE | 16:09:56 |
105 | 4,199.00 | CBOE BXE | 16:09:56 |
74 | 4,199.00 | CBOE CXE | 16:09:56 |
43 | 4,199.00 | Turquoise | 16:09:56 |
120 | 4,199.00 | Turquoise | 16:09:56 |
66 | 4,198.50 | LSE | 16:10:20 |
18 | 4,198.00 | LSE | 16:10:24 |
69 | 4,198.00 | LSE | 16:10:25 |
99 | 4,199.00 | LSE | 16:10:34 |
179 | 4,199.00 | LSE | 16:10:34 |
498 | 4,199.00 | LSE | 16:10:34 |
100 | 4,198.50 | Turquoise | 16:11:02 |
79 | 4,198.50 | LSE | 16:11:02 |
134 | 4,198.50 | LSE | 16:11:02 |
230 | 4,198.50 | LSE | 16:11:02 |
87 | 4,198.00 | LSE | 16:11:15 |
113 | 4,198.00 | LSE | 16:11:21 |
79 | 4,198.00 | CBOE CXE | 16:11:22 |
181 | 4,198.00 | LSE | 16:11:22 |
42 | 4,198.00 | CBOE CXE | 16:11:23 |
33 | 4,198.50 | LSE | 16:11:50 |
179 | 4,198.50 | LSE | 16:11:50 |
193 | 4,198.50 | LSE | 16:11:50 |
175 | 4,198.50 | LSE | 16:11:50 |
228 | 4,198.50 | LSE | 16:11:50 |
171 | 4,200.00 | CBOE CXE | 16:12:54 |
129 | 4,200.00 | CBOE BXE | 16:12:54 |
100 | 4,200.00 | CBOE CXE | 16:12:54 |
179 | 4,200.00 | LSE | 16:12:54 |
100 | 4,200.00 | Turquoise | 16:12:54 |
87 | 4,200.00 | LSE | 16:12:55 |
58 | 4,200.00 | LSE | 16:12:55 |
54 | 4,200.00 | LSE | 16:12:55 |
191 | 4,200.00 | LSE | 16:13:08 |
20 | 4,200.00 | CBOE BXE | 16:13:08 |
30 | 4,200.00 | CBOE BXE | 16:13:08 |
39 | 4,200.00 | CBOE BXE | 16:13:08 |
29 | 4,200.00 | CBOE CXE | 16:13:08 |
152 | 4,200.00 | LSE | 16:13:08 |
152 | 4,200.00 | CBOE CXE | 16:13:08 |
100 | 4,200.00 | LSE | 16:13:08 |
99 | 4,200.00 | Turquoise | 16:13:08 |
174 | 4,200.00 | Turquoise | 16:13:08 |
43 | 4,200.00 | Turquoise | 16:13:08 |
27 | 4,200.00 | Turquoise | 16:13:08 |
9 | 4,199.00 | LSE | 16:13:22 |
254 | 4,199.00 | LSE | 16:13:26 |
65 | 4,198.50 | LSE | 16:13:39 |
104 | 4,198.50 | LSE | 16:13:46 |
54 | 4,198.50 | LSE | 16:13:46 |
22 | 4,198.00 | LSE | 16:13:50 |
135 | 4,198.00 | LSE | 16:13:57 |
83 | 4,198.00 | LSE | 16:13:57 |
40 | 4,198.00 | CBOE CXE | 16:13:57 |
89 | 4,198.00 | LSE | 16:13:57 |
97 | 4,198.00 | CBOE CXE | 16:13:57 |
146 | 4,198.50 | Turquoise | 16:14:18 |
43 | 4,198.50 | Turquoise | 16:14:18 |
44 | 4,198.50 | Turquoise | 16:14:18 |
43 | 4,198.50 | Turquoise | 16:14:18 |
44 | 4,198.50 | Turquoise | 16:14:18 |
44 | 4,198.50 | Turquoise | 16:14:18 |
43 | 4,198.50 | Turquoise | 16:14:18 |
73 | 4,198.50 | Turquoise | 16:14:18 |
44 | 4,198.50 | Turquoise | 16:14:18 |
268 | 4,198.50 | Turquoise | 16:14:18 |
4 | 4,198.50 | Turquoise | 16:14:18 |
24 | 4,198.50 | Turquoise | 16:14:18 |
85 | 4,198.00 | LSE | 16:14:34 |
4 | 4,198.00 | LSE | 16:14:38 |
105 | 4,197.50 | CBOE CXE | 16:14:46 |
263 | 4,197.50 | LSE | 16:14:46 |
72 | 4,197.00 | LSE | 16:14:54 |
43 | 4,197.00 | LSE | 16:15:00 |
78 | 4,197.00 | LSE | 16:15:17 |
69 | 4,197.00 | LSE | 16:15:19 |
7 | 4,197.00 | CBOE CXE | 16:15:19 |
64 | 4,197.00 | LSE | 16:15:20 |
221 | 4,197.50 | LSE | 16:15:25 |
92 | 4,197.50 | CBOE CXE | 16:15:25 |
178 | 4,197.50 | LSE | 16:15:25 |
4 | 4,197.50 | LSE | 16:15:39 |
53 | 4,197.50 | LSE | 16:15:42 |
61 | 4,197.50 | LSE | 16:15:42 |
298 | 4,197.50 | LSE | 16:15:42 |
244 | 4,197.50 | LSE | 16:15:42 |
97 | 4,197.50 | LSE | 16:15:43 |
152 | 4,197.00 | LSE | 16:15:51 |
42 | 4,197.00 | LSE | 16:16:00 |
50 | 4,197.00 | LSE | 16:16:01 |
283 | 4,196.50 | LSE | 16:16:07 |
112 | 4,196.50 | CBOE CXE | 16:16:07 |
108 | 4,196.00 | LSE | 16:16:10 |
104 | 4,196.50 | LSE | 16:16:30 |
76 | 4,196.50 | LSE | 16:16:31 |
138 | 4,196.50 | LSE | 16:16:36 |
69 | 4,196.50 | LSE | 16:16:36 |
131 | 4,196.50 | CBOE CXE | 16:16:43 |
70 | 4,196.50 | CBOE CXE | 16:16:43 |
68 | 4,196.50 | LSE | 16:16:43 |
129 | 4,196.00 | CBOE CXE | 16:16:55 |
383 | 4,196.00 | Turquoise | 16:16:55 |
43 | 4,196.50 | Turquoise | 16:16:55 |
95 | 4,196.50 | Turquoise | 16:16:55 |
91 | 4,196.50 | Turquoise | 16:16:55 |
21 | 4,196.00 | LSE | 16:16:55 |
36 | 4,196.00 | LSE | 16:16:55 |
1 | 4,196.00 | LSE | 16:16:55 |
61 | 4,194.50 | LSE | 16:17:18 |
179 | 4,194.50 | LSE | 16:17:23 |
188 | 4,194.50 | LSE | 16:17:23 |
193 | 4,194.50 | LSE | 16:17:23 |
197 | 4,194.50 | LSE | 16:17:23 |
342 | 4,194.50 | LSE | 16:17:55 |
121 | 4,194.50 | LSE | 16:17:55 |
214 | 4,194.50 | LSE | 16:18:00 |
88 | 4,194.50 | LSE | 16:18:10 |
122 | 4,194.50 | LSE | 16:18:11 |
85 | 4,194.50 | LSE | 16:18:12 |
59 | 4,194.50 | LSE | 16:18:14 |
96 | 4,194.50 | LSE | 16:18:15 |
94 | 4,194.50 | LSE | 16:18:18 |
58 | 4,194.50 | LSE | 16:18:22 |
201 | 4,194.00 | LSE | 16:18:25 |
80 | 4,194.00 | CBOE CXE | 16:18:25 |
73 | 4,193.50 | LSE | 16:18:31 |
195 | 4,193.50 | LSE | 16:18:33 |
75 | 4,193.50 | CBOE CXE | 16:18:57 |
3 | 4,193.50 | LSE | 16:18:57 |
186 | 4,193.50 | LSE | 16:18:57 |
97 | 4,193.50 | LSE | 16:18:57 |
86 | 4,193.50 | CBOE CXE | 16:19:13 |
33 | 4,193.50 | LSE | 16:19:13 |
193 | 4,193.50 | LSE | 16:19:13 |
185 | 4,193.50 | LSE | 16:19:13 |
126 | 4,193.50 | LSE | 16:19:13 |
33 | 4,193.00 | LSE | 16:19:16 |
875 | 4,195.50 | LSE | 16:21:01 |
211 | 4,195.50 | LSE | 16:21:01 |
179 | 4,194.00 | LSE | 16:22:49 |
193 | 4,194.00 | LSE | 16:22:49 |
133 | 4,194.00 | LSE | 16:22:49 |
157 | 4,194.00 | LSE | 16:22:49 |
254 | 4,194.00 | LSE | 16:22:49 |
284 | 4,194.00 | LSE | 16:22:49 |
Related Shares:
Unilever