CRH PLC

Transaction in Own Shares • Dec 14, 2023

National Storage Mechanism | Additional information RNS Number : 7124W CRH PLC 14 December 2023 14 December 2023 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 12 December 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the New York Stock Exchange from CRH's broker BofA Securities, Inc. The ordinary shares acquired (by way of redemption) will be cancelled. Aggregate number of ordinary shares acquired Volume weighted average price paid Highest price paid per share Lowest price per share Trading Venue 230,000 65.4837 65.81 65.09 See attached schedule The redemptions form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH's broker as part of the Programme announced on 25 September 2023. Following settlement of the above transactions and subsequent share cancellation CRH will hold 695,195,072 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,205,490 of its ordinary shares in treasury, which represents 5.596% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made during the period by BofA Securities, Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3). * Being an amount equal to ���940 million (based on a FX rate of $1.00:���0.94 fixed for the duration of the Buyback). Contact: Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 US Broker: BofA Securities, Inc. US Broker code: 283942 Time zone: EST Currency: USD Date of Transactions: 12 December 2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume New York Stock Exchange USD 65.4837 230,000 United States Number of Shares Price per Share (USD) Currency Trade Time Trading Venue Transaction ID 100 65.36 USD 9:30:02 AM NYSE XAC5_A0005R7CMD 100 65.36 USD 9:30:02 AM NYSE XAC5_A0005R7CMC 38 65.39 USD 9:30:37 AM ARCX XAC5_A0005R7CPQ 50 65.39 USD 9:30:37 AM ARCX XAC5_A0005R7CPP 50 65.39 USD 9:30:37 AM ARCX XAC5_A0005R7CPO 38 65.39 USD 9:30:37 AM ARCX XAC5_A0005R7CPN 12 65.39 USD 9:30:37 AM ARCX XAC5_A0005R7CPM 12 65.39 USD 9:30:37 AM ARCX XAC5_A0005R7CPR 24 65.38 USD 9:30:37 AM NYSE XAC5_A0005R7CQ4 38 65.38 USD 9:30:37 AM NYSE XAC5_A0005R7CQ2 38 65.38 USD 9:30:37 AM NYSE XAC5_A0005R7CQ1 62 65.38 USD 9:30:37 AM NYSE XAC5_A0005R7CQ0 59 65.37 USD 9:30:37 AM NYSE XAC5_A0005R7CPV 200 65.37 USD 9:30:37 AM NYSE XAC5_A0005R7CPU 100 65.37 USD 9:30:37 AM NYSE XAC5_A0005R7CPT 100 65.37 USD 9:30:37 AM NYSE XAC5_A0005R7CPS 38 65.38 USD 9:30:37 AM NYSE XAC5_A0005R7CQ3 40 65.37 USD 9:30:37 AM NYSE XAC5_A0005R7CQ7 11 65.41 USD 9:31:04 AM IEXG XAC5_A0005R7CSU 19 65.41 USD 9:31:04 AM IEXG XAC5_A0005R7CST 70 65.41 USD 9:31:04 AM IEXG XAC5_A0005R7CSS 100 65.4 USD 9:31:04 AM NYSE XAC5_A0005R7CSV 100 65.4 USD 9:31:04 AM NYSE XAC5_A0005R7CT0 16 65.4 USD 9:31:05 AM NYSE XAC5_A0005R7CT1 100 65.4 USD 9:31:10 AM NYSE XAC5_A0005R7CTF 84 65.4 USD 9:31:10 AM NYSE XAC5_A0005R7CTE 100 65.39 USD 9:31:14 AM NYSE XAC5_A0005R7CTO 79 65.39 USD 9:31:14 AM NYSE XAC5_A0005R7CTP 100 65.4 USD 9:31:14 AM NYSE XAC5_A0005R7CTN 79 65.39 USD 9:31:14 AM NYSE XAC5_A0005R7CTK 21 65.39 USD 9:31:14 AM NYSE XAC5_A0005R7CTL 79 65.4 USD 9:31:15 AM NYSE XAC5_A0005R7CTT 79 65.44 USD 9:31:16 AM NYSE XAC5_A0005R7CU3 100 65.43 USD 9:31:26 AM NYSE XAC5_A0005R7D08 200 65.42 USD 9:31:26 AM NYSE XAC5_A0005R7D0B 52 65.41 USD 9:31:26 AM NYSE XAC5_A0005R7D0E 100 65.41 USD 9:31:26 AM NYSE XAC5_A0005R7D0D 100 65.43 USD 9:31:26 AM NYSE XAC5_A0005R7D0F 100 65.41 USD 9:31:26 AM NYSE XAC5_A0005R7D0J 100 65.41 USD 9:31:26 AM NYSE XAC5_A0005R7D0H 100 65.43 USD 9:31:26 AM NYSE XAC5_A0005R7D06 100 65.42 USD 9:31:26 AM NYSE XAC5_A0005R7D07 100 65.43 USD 9:31:26 AM NYSE XAC5_A0005R7D09 100 65.43 USD 9:31:26 AM NYSE XAC5_A0005R7D0L 100 65.41 USD 9:31:26 AM NYSE XAC5_A0005R7D0G 48 65.41 USD 9:31:26 AM NYSE XAC5_A0005R7D0C 100 65.4 USD 9:31:26 AM NYSE XAC5_A0005R7D0N 79 65.4 USD 9:31:26 AM NYSE XAC5_A0005R7D0M 100 65.42 USD 9:31:30 AM NYSE XAC5_A0005R7D1J 79 65.41 USD 9:31:31 AM NYSE XAC5_A0005R7D1P 6 65.4 USD 9:31:43 AM NYSE XAC5_A0005R7D2R 100 65.48 USD 9:32:07 AM NYSE XAC5_A0005R7D5F 98 65.47 USD 9:32:13 AM NYSE XAC5_A0005R7D6D 1 65.49 USD 9:32:32 AM NYSE XAC5_A0005R7D9N 98 65.49 USD 9:32:32 AM NYSE XAC5_A0005R7D9Q 100 65.49 USD 9:32:32 AM NYSE XAC5_A0005R7D9O 99 65.49 USD 9:32:32 AM NYSE XAC5_A0005R7D9P 100 65.49 USD 9:32:32 AM NYSE XAC5_A0005R7D9R 100 65.56 USD 9:32:42 AM ARCX XAC5_A0005R7DBJ 100 65.56 USD 9:32:42 AM ARCX XAC5_A0005R7DBK 100 65.55 USD 9:32:42 AM NYSE XAC5_A0005R7DBL 100 65.55 USD 9:32:42 AM NYSE XAC5_A0005R7DBM 100 65.55 USD 9:32:43 AM NYSE XAC5_A0005R7DBO 100 65.54 USD 9:32:43 AM NYSE XAC5_A0005R7DBP 100 65.54 USD 9:32:43 AM NYSE XAC5_A0005R7DBQ 100 65.54 USD 9:32:44 AM NYSE XAC5_A0005R7DBT 91 65.54 USD 9:32:44 AM NYSE XAC5_A0005R7DBU 9 65.54 USD 9:32:46 AM NYSE XAC5_A0005R7DC1 100 65.53 USD 9:32:50 AM NYSE XAC5_A0005R7DC5 100 65.53 USD 9:32:50 AM NYSE XAC5_A0005R7DC4 75 65.53 USD 9:32:50 AM NYSE XAC5_A0005R7DCA 25 65.53 USD 9:32:50 AM NYSE XAC5_A0005R7DC9 100 65.53 USD 9:32:50 AM NYSE XAC5_A0005R7DC8 100 65.53 USD 9:32:50 AM NYSE XAC5_A0005R7DC6 200 65.53 USD 9:32:50 AM NYSE XAC5_A0005R7DC7 30 65.52 USD 9:32:51 AM NYSE XAC5_A0005R7DCC 70 65.52 USD 9:32:51 AM NYSE XAC5_A0005R7DCB 70 65.52 USD 9:32:52 AM NYSE XAC5_A0005R7DCD 30 65.52 USD 9:32:52 AM NYSE XAC5_A0005R7DCE 100 65.52 USD 9:32:52 AM NYSE XAC5_A0005R7DCF 79 65.52 USD 9:32:53 AM NYSE XAC5_A0005R7DCH 21 65.52 USD 9:32:53 AM NYSE XAC5_A0005R7DCI 93 65.52 USD 9:32:53 AM NYSE XAC5_A0005R7DCJ 100 65.52 USD 9:32:53 AM NYSE XAC5_A0005R7DCL 25 65.52 USD 9:32:53 AM NYSE XAC5_A0005R7DCM 100 65.52 USD 9:32:53 AM NYSE XAC5_A0005R7DCK 82 65.52 USD 9:32:53 AM NYSE XAC5_A0005R7DCR 100 65.52 USD 9:32:53 AM NYSE XAC5_A0005R7DCN 100 65.52 USD 9:32:53 AM NYSE XAC5_A0005R7DCO 100 65.52 USD 9:32:53 AM NYSE XAC5_A0005R7DCP 100 65.52 USD 9:32:53 AM NYSE XAC5_A0005R7DCQ 100 65.42 USD 9:34:56 AM ARCX XAC5_A0005R7DL0 34 65.41 USD 9:35:01 AM NYSE XAC5_A0005R7DLC 59 65.41 USD 9:35:01 AM NYSE XAC5_A0005R7DL9 66 65.41 USD 9:35:01 AM NYSE XAC5_A0005R7DLD 100 65.41 USD 9:35:01 AM NYSE XAC5_A0005R7DLB 41 65.41 USD 9:35:01 AM NYSE XAC5_A0005R7DLA 100 65.39 USD 9:35:02 AM NYSE XAC5_A0005R7DM4 100 65.39 USD 9:35:02 AM NYSE XAC5_A0005R7DM3 100 65.4 USD 9:35:02 AM NYSE XAC5_A0005R7DM0 100 65.4 USD 9:35:02 AM NYSE XAC5_A0005R7DM2 100 65.42 USD 9:35:25 AM NYSE XAC5_A0005R7DOV 100 65.41 USD 9:35:27 AM NYSE XAC5_A0005R7DP4 100 65.4 USD 9:35:30 AM NYSE XAC5_A0005R7DP7 100 65.4 USD 9:35:30 AM NYSE XAC5_A0005R7DP8 100 65.4 USD 9:35:30 AM NYSE XAC5_A0005R7DP9 100 65.4 USD 9:35:59 AM NYSE XAC5_A0005R7DQN 48 65.38 USD 9:36:09 AM NYSE XAC5_A0005R7DRQ 100 65.38 USD 9:36:09 AM NYSE XAC5_A0005R7DRO 52 65.38 USD 9:36:09 AM NYSE XAC5_A0005R7DRP 100 65.37 USD 9:36:31 AM ARCX XAC5_A0005R7DSN 78 65.36 USD 9:36:31 AM NYSE XAC5_A0005R7DSO 25 65.34 USD 9:36:50 AM NYSE XAC5_A0005R7DUH 75 65.34 USD 9:36:50 AM NYSE XAC5_A0005R7DUJ 100 65.34 USD 9:36:50 AM NYSE XAC5_A0005R7DUK 100 65.34 USD 9:36:50 AM NYSE XAC5_A0005R7DUI 75 65.32 USD 9:36:50 AM NSDQ XAC5_A0005R7DUQ 25 65.32 USD 9:36:50 AM NSDQ XAC5_A0005R7DUP 100 65.31 USD 9:36:55 AM IEXG XAC5_A0005R7DVB 100 65.31 USD 9:36:55 AM IEXG XAC5_A0005R7DVA 100 65.29 USD 9:36:56 AM NYSE XAC5_A0005R7DVD 100 65.21 USD 9:37:11 AM NYSE XAC5_A0005R7E1F 76 65.2 USD 9:37:11 AM NYSE XAC5_A0005R7E1G 24 65.2 USD 9:37:11 AM NYSE XAC5_A0005R7E1H 100 65.13 USD 9:38:04 AM ARCX XAC5_A0005R7E7E 100 65.16 USD 9:38:13 AM NYSE XAC5_A0005R7E83 100 65.15 USD 9:39:01 AM NYSE XAC5_A0005R7EB0 100 65.14 USD 9:39:02 AM NYSE XAC5_A0005R7EB2 100 65.14 USD 9:39:02 AM NYSE XAC5_A0005R7EB1 75 65.14 USD 9:39:02 AM NYSE XAC5_A0005R7EB4 25 65.14 USD 9:39:02 AM NYSE XAC5_A0005R7EB3 100 65.13 USD 9:39:22 AM NYSE XAC5_A0005R7ECK 25 65.12 USD 9:39:22 AM NYSE XAC5_A0005R7ECO 100 65.12 USD 9:39:22 AM NYSE XAC5_A0005R7ECM 75 65.12 USD 9:39:22 AM NYSE XAC5_A0005R7ECP 100 65.12 USD 9:39:22 AM NYSE XAC5_A0005R7ECL 100 65.12 USD 9:39:22 AM NYSE XAC5_A0005R7ECN 100 65.11 USD 9:39:23 AM NYSE XAC5_A0005R7ECT 100 65.11 USD 9:39:23 AM NYSE XAC5_A0005R7ECV 25 65.11 USD 9:39:23 AM NYSE XAC5_A0005R7ECU 175 65.11 USD 9:39:23 AM NYSE XAC5_A0005R7ED0 77 65.15 USD 9:40:21 AM NSDQ XAC5_A0005R7EIE 23 65.15 USD 9:40:21 AM NSDQ XAC5_A0005R7EIF 51 65.14 USD 9:40:21 AM ARCX XAC5_A0005R7EIG 49 65.14 USD 9:40:21 AM ARCX XAC5_A0005R7EIH 100 65.13 USD 9:40:21 AM NYSE XAC5_A0005R7EII 100 65.13 USD 9:40:21 AM NYSE XAC5_A0005R7EIL 100 65.13 USD 9:40:21 AM NYSE XAC5_A0005R7EIJ 100 65.13 USD 9:40:21 AM NYSE XAC5_A0005R7EIK 100 65.13 USD 9:40:21 AM NYSE XAC5_A0005R7EIN 100 65.13 USD 9:40:21 AM NYSE XAC5_A0005R7EIM 100 65.16 USD 9:40:28 AM MEMX XAC5_A0005R7EJ8 100 65.14 USD 9:40:28 AM NYSE XAC5_A0005R7EJ9 100 65.16 USD 9:40:49 AM NYSE XAC5_A0005R7EKU 32 65.15 USD 9:40:49 AM NYSE XAC5_A0005R7EKV 100 65.15 USD 9:40:51 AM NYSE XAC5_A0005R7EL9 68 65.15 USD 9:40:51 AM NYSE XAC5_A0005R7ELA 100 65.2 USD 9:41:06 AM NYSE XAC5_A0005R7EN5 100 65.2 USD 9:41:06 AM NYSE XAC5_A0005R7EN4 100 65.19 USD 9:41:15 AM NYSE XAC5_A0005R7ENU 100 65.19 USD 9:41:15 AM NYSE XAC5_A0005R7ENV 75 65.18 USD 9:41:19 AM NYSE XAC5_A0005R7EO7 100 65.18 USD 9:41:19 AM NYSE XAC5_A0005R7EO5 100 65.18 USD 9:41:19 AM NYSE XAC5_A0005R7EO6 25 65.18 USD 9:41:19 AM NYSE XAC5_A0005R7EO4 100 65.17 USD 9:41:20 AM NYSE XAC5_A0005R7EO8 100 65.17 USD 9:41:20 AM NSDQ XAC5_A0005R7EO9 100 65.17 USD 9:41:20 AM NYSE XAC5_A0005R7EOD 100 65.17 USD 9:41:20 AM NYSE XAC5_A0005R7EOA 100 65.17 USD 9:41:20 AM NYSE XAC5_A0005R7EOB 100 65.17 USD 9:41:20 AM NYSE XAC5_A0005R7EOC 100 65.14 USD 9:41:27 AM NYSE XAC5_A0005R7EOP 32 65.13 USD 9:41:27 AM BATS XAC5_A0005R7EOQ 50 65.13 USD 9:41:27 AM BATS XAC5_A0005R7EOS 18 65.13 USD 9:41:27 AM BATS XAC5_A0005R7EOR 100 65.17 USD 9:41:47 AM NYSE XAC5_A0005R7EQI 40 65.22 USD 9:42:01 AM ARCX XAC5_A0005R7ERT 60 65.22 USD 9:42:01 AM ARCX XAC5_A0005R7ERU 100 65.21 USD 9:42:01 AM BATS XAC5_A0005R7ERV 100 65.2 USD 9:42:13 AM NSDQ XAC5_A0005R7ETH 100 65.2 USD 9:42:13 AM NSDQ XAC5_A0005R7ETG 100 65.19 USD 9:42:22 AM NYSE XAC5_A0005R7EUC 100 65.19 USD 9:42:22 AM NYSE XAC5_A0005R7EUB 25 65.19 USD 9:42:22 AM NYSE XAC5_A0005R7EUD 100 65.24 USD 9:42:31 AM NSDQ XAC5_A0005R7EV2 100 65.23 USD 9:42:31 AM NYSE XAC5_A0005R7EV3 100 65.23 USD 9:42:47 AM NYSE XAC5_A0005R7F0B 24 65.22 USD 9:42:47 AM NYSE XAC5_A0005R7F0D 76 65.22 USD 9:42:59 AM NYSE XAC5_A0005R7F1I 100 65.22 USD 9:42:59 AM NYSE XAC5_A0005R7F1H 10 65.21 USD 9:43:02 AM NYSE XAC5_A0005R7F1L 106 65.21 USD 9:43:02 AM NYSE XAC5_A0005R7F1M 6 65.21 USD 9:43:02 AM NYSE XAC5_A0005R7F1O 84 65.21 USD 9:43:02 AM NYSE XAC5_A0005R7F1N 77 65.21 USD 9:43:02 AM NYSE XAC5_A0005R7F20 194 65.21 USD 9:43:02 AM NYSE XAC5_A0005R7F1V 100 65.21 USD 9:43:02 AM NYSE XAC5_A0005R7F21 97 65.2 USD 9:43:03 AM NYSE XAC5_A0005R7F24 54 65.2 USD 9:43:03 AM NYSE XAC5_A0005R7F27 51 65.22 USD 9:43:06 AM ARCX XAC5_A0005R7F2G 51 65.21 USD 9:43:07 AM NYSE XAC5_A0005R7F2K 35 65.2 USD 9:43:07 AM NYSE XAC5_A0005R7F2L 3 65.2 USD 9:43:15 AM NYSE XAC5_A0005R7F34 17 65.2 USD 9:43:15 AM NYSE XAC5_A0005R7F35 76 65.2 USD 9:43:23 AM NYSE XAC5_A0005R7F3U 76 65.19 USD 9:43:23 AM NYSE XAC5_A0005R7F44 22 65.19 USD 9:43:23 AM NYSE XAC5_A0005R7F48 94 65.19 USD 9:43:23 AM NYSE XAC5_A0005R7F42 24 65.19 USD 9:43:23 AM NYSE XAC5_A0005R7F47 154 65.19 USD 9:43:23 AM NYSE XAC5_A0005R7F46 1 65.19 USD 9:43:23 AM NYSE XAC5_A0005R7F40 24 65.19 USD 9:43:23 AM NYSE XAC5_A0005R7F45 99 65.19 USD 9:43:23 AM NYSE XAC5_A0005R7F3V 100 65.19 USD 9:43:23 AM NYSE XAC5_A0005R7F41 24 65.19 USD 9:43:23 AM NYSE XAC5_A0005R7F43 50 65.18 USD 9:43:38 AM BATS XAC5_A0005R7F50 100 65.18 USD 9:43:43 AM BATS XAC5_A0005R7F5C 73 65.17 USD 9:43:43 AM ARCX XAC5_A0005R7F5E 40 65.16 USD 9:43:43 AM ARCX XAC5_A0005R7F5H 55 65.16 USD 9:43:43 AM ARCX XAC5_A0005R7F5J 5 65.16 USD 9:43:43 AM ARCX XAC5_A0005R7F5K 8 65.15 USD 9:43:44 AM NSDQ XAC5_A0005R7F5N 14 65.15 USD 9:43:45 AM NSDQ XAC5_A0005R7F5O 17 65.15 USD 9:43:51 AM NSDQ XAC5_A0005R7F66 61 65.15 USD 9:43:54 AM NSDQ XAC5_A0005R7F69 39 65.15 USD 9:43:54 AM NSDQ XAC5_A0005R7F6A 11 65.15 USD 9:43:54 AM NSDQ XAC5_A0005R7F6B 100 65.16 USD 9:44:12 AM NSDQ XAC5_A0005R7F75 50 65.15 USD 9:44:12 AM NYSE XAC5_A0005R7F77 11 65.15 USD 9:44:14 AM NYSE XAC5_A0005R7F7B 13 65.15 USD 9:44:20 AM NYSE XAC5_A0005R7F7P 100 65.15 USD 9:44:21 AM NYSE XAC5_A0005R7F7U 40 65.15 USD 9:44:21 AM NYSE XAC5_A0005R7F7V 26 65.15 USD 9:44:21 AM NYSE XAC5_A0005R7F7T 100 65.14 USD 9:44:21 AM NYSE XAC5_A0005R7F80 2 65.17 USD 9:44:45 AM NYSE XAC5_A0005R7FA6 81 65.17 USD 9:44:45 AM NYSE XAC5_A0005R7FA7 17 65.17 USD 9:44:45 AM NYSE XAC5_A0005R7FA8 74 65.17 USD 9:44:50 AM NYSE XAC5_A0005R7FAK 37 65.16 USD 9:44:50 AM NYSE XAC5_A0005R7FAL 163 65.16 USD 9:44:50 AM NYSE XAC5_A0005R7FAM 66 65.16 USD 9:44:50 AM NYSE XAC5_A0005R7FAN 98 65.15 USD 9:44:50 AM NYSE XAC5_A0005R7FAO 98 65.15 USD 9:44:51 AM NYSE XAC5_A0005R7FAQ 2 65.15 USD 9:44:51 AM NYSE XAC5_A0005R7FAR 10 65.15 USD 9:44:51 AM NYSE XAC5_A0005R7FAS 2 65.15 USD 9:44:51 AM NYSE XAC5_A0005R7FAP 90 65.15 USD 9:44:51 AM NYSE XAC5_A0005R7FAT 10 65.15 USD 9:44:51 AM NYSE XAC5_A0005R7FAU 26 65.15 USD 9:44:51 AM NYSE XAC5_A0005R7FAV 59 65.15 USD 9:44:51 AM NYSE XAC5_A0005R7FB2 5 65.15 USD 9:44:51 AM NYSE XAC5_A0005R7FB3 100 65.14 USD 9:45:11 AM NYSE XAC5_A0005R7FCQ 60 65.14 USD 9:45:11 AM NYSE XAC5_A0005R7FCR 100 65.14 USD 9:45:11 AM NYSE XAC5_A0005R7FCS 100 65.18 USD 9:45:39 AM IEXG XAC5_A0005R7FGG 100 65.21 USD 9:45:50 AM NSDQ XAC5_A0005R7FII 100 65.19 USD 9:45:51 AM NYSE XAC5_A0005R7FJ1 200 65.19 USD 9:45:51 AM NYSE XAC5_A0005R7FJ0 38 65.18 USD 9:45:51 AM NYSE XAC5_A0005R7FJ2 62 65.18 USD 9:46:05 AM NYSE XAC5_A0005R7FKF 100 65.18 USD 9:46:05 AM NYSE XAC5_A0005R7FKG 100 65.18 USD 9:46:05 AM NYSE XAC5_A0005R7FKH 100 65.17 USD 9:46:06 AM BATS XAC5_A0005R7FKI 40 65.17 USD 9:46:06 AM BATS XAC5_A0005R7FKJ 60 65.17 USD 9:46:06 AM BATS XAC5_A0005R7FKK 18 65.16 USD 9:46:06 AM NYSE XAC5_A0005R7FKM 90 65.16 USD 9:46:06 AM NYSE XAC5_A0005R7FKL 8 65.27 USD 9:46:22 AM NSDQ XAC5_A0005R7FMG 16 65.27 USD 9:46:22 AM NSDQ XAC5_A0005R7FMH 63 65.27 USD 9:46:22 AM NSDQ XAC5_A0005R7FMI 13 65.27 USD 9:46:23 AM NSDQ XAC5_A0005R7FMJ 50 65.26 USD 9:46:27 AM NYSE XAC5_A0005R7FN4 50 65.26 USD 9:46:29 AM NYSE XAC5_A0005R7FNB 100 65.26 USD 9:46:29 AM NYSE XAC5_A0005R7FNC 100 65.25 USD 9:46:30 AM NYSE XAC5_A0005R7FND 48 65.25 USD 9:46:30 AM NYSE XAC5_A0005R7FNF 11 65.25 USD 9:46:31 AM NYSE XAC5_A0005R7FNP 100 65.25 USD 9:46:31 AM NYSE XAC5_A0005R7FNR 41 65.25 USD 9:46:31 AM NYSE XAC5_A0005R7FNQ 60 65.24 USD 9:47:08 AM BATS XAC5_A0005R7FR0 40 65.24 USD 9:47:08 AM BATS XAC5_A0005R7FQU 100 65.24 USD 9:47:08 AM BATS XAC5_A0005R7FQV 19 65.23 USD 9:47:09 AM NYSE XAC5_A0005R7FR2 100 65.23 USD 9:47:09 AM NYSE XAC5_A0005R7FR4 100 65.23 USD 9:47:09 AM NYSE XAC5_A0005R7FR3 31 65.23 USD 9:47:09 AM NYSE XAC5_A0005R7FR6 39 65.23 USD 9:47:09 AM NYSE XAC5_A0005R7FR9 39 65.24 USD 9:47:11 AM ARCX XAC5_A0005R7FRI 100 65.24 USD 9:47:11 AM ARCX XAC5_A0005R7FRH 63 65.23 USD 9:47:11 AM NYSE XAC5_A0005R7FRL 30 65.23 USD 9:47:11 AM NYSE XAC5_A0005R7FRJ 19 65.23 USD 9:47:11 AM NYSE XAC5_A0005R7FRK 100 65.29 USD 9:47:26 AM ARCX XAC5_A0005R7FT0 12 65.28 USD 9:47:26 AM NSDQ XAC5_A0005R7FT1 88 65.28 USD 9:47:26 AM NSDQ XAC5_A0005R7FT2 62 65.27 USD 9:47:28 AM NYSE XAC5_A0005R7FTB 38 65.27 USD 9:47:28 AM NYSE XAC5_A0005R7FTC 100 65.33 USD 9:47:50 AM NSDQ XAC5_A0005R7FVL 100 65.33 USD 9:48:33 AM IEXG XAC5_A0005R7G50 100 65.32 USD 9:48:33 AM BATS XAC5_A0005R7G51 50 65.35 USD 9:48:53 AM IEXG XAC5_A0005R7G6L 50 65.35 USD 9:48:53 AM IEXG XAC5_A0005R7G6K 21 65.34 USD 9:49:00 AM NYSE XAC5_A0005R7G7S 98 65.34 USD 9:49:16 AM NYSE XAC5_A0005R7G9S 102 65.34 USD 9:49:16 AM NYSE XAC5_A0005R7G9R 98 65.34 USD 9:49:16 AM NYSE XAC5_A0005R7G9P 102 65.34 USD 9:49:16 AM NYSE XAC5_A0005R7G9Q 2 65.34 USD 9:49:16 AM NYSE XAC5_A0005R7G9T 98 65.34 USD 9:49:16 AM NYSE XAC5_A0005R7G9U 100 65.33 USD 9:49:16 AM NYSE XAC5_A0005R7G9V 100 65.33 USD 9:49:16 AM NYSE XAC5_A0005R7GA0 15 65.33 USD 9:49:16 AM NYSE XAC5_A0005R7GA1 14 65.33 USD 9:49:16 AM NYSE XAC5_A0005R7GA5 36 65.33 USD 9:49:16 AM NYSE XAC5_A0005R7GA7 17 65.33 USD 9:49:16 AM NYSE XAC5_A0005R7GA9 9 65.33 USD 9:49:17 AM NYSE XAC5_A0005R7GAK 100 65.32 USD 9:49:30 AM BATS XAC5_A0005R7GBO 100 65.32 USD 9:49:30 AM BATS XAC5_A0005R7GBN 100 65.31 USD 9:49:30 AM NYSE XAC5_A0005R7GBR 12 65.31 USD 9:49:30 AM NYSE XAC5_A0005R7GBS 100 65.31 USD 9:49:30 AM NYSE XAC5_A0005R7GBQ 100 65.31 USD 9:49:30 AM NYSE XAC5_A0005R7GBP 88 65.31 USD 9:49:30 AM NYSE XAC5_A0005R7GBT 100 65.31 USD 9:49:30 AM NYSE XAC5_A0005R7GBU 100 65.31 USD 9:49:30 AM NYSE XAC5_A0005R7GBV 3 65.29 USD 9:49:39 AM ARCX XAC5_A0005R7GCU 97 65.29 USD 9:49:39 AM ARCX XAC5_A0005R7GCT 100 65.3 USD 9:49:53 AM NSDQ XAC5_A0005R7GES 100 65.32 USD 9:50:11 AM NSDQ XAC5_A0005R7GHF 100 65.31 USD 9:50:21 AM NYSE XAC5_A0005R7GIA 100 65.31 USD 9:50:21 AM NYSE XAC5_A0005R7GI9 100 65.34 USD 9:50:36 AM NSDQ XAC5_A0005R7GJU 17 65.33 USD 9:50:38 AM NYSE XAC5_A0005R7GKB 83 65.33 USD 9:50:38 AM NYSE XAC5_A0005R7GKC 100 65.33 USD 9:50:38 AM NYSE XAC5_A0005R7GKF 100 65.33 USD 9:50:38 AM NYSE XAC5_A0005R7GKE 100 65.33 USD 9:50:38 AM NYSE XAC5_A0005R7GKD 24 65.39 USD 9:51:16 AM NSDQ XAC5_A0005R7GNL 35 65.37 USD 9:51:17 AM NYSE XAC5_A0005R7GNO 100 65.4 USD 9:51:23 AM NYSE XAC5_A0005R7GOU 35 65.4 USD 9:51:23 AM NYSE XAC5_A0005R7GOV 100 65.39 USD 9:51:24 AM NYSE XAC5_A0005R7GP8 57 65.44 USD 9:51:58 AM BATS XAC5_A0005R7GRM 11 65.44 USD 9:51:58 AM BATS XAC5_A0005R7GRN 32 65.44 USD 9:52:00 AM BATS XAC5_A0005R7GRU 25 65.47 USD 9:52:39 AM NYSE XAC5_A0005R7GV7 25 65.47 USD 9:52:39 AM NYSE XAC5_A0005R7GVA 100 65.47 USD 9:52:39 AM NYSE XAC5_A0005R7GV9 75 65.47 USD 9:52:39 AM NYSE XAC5_A0005R7GV8 1 65.46 USD 9:52:40 AM NYSE XAC5_A0005R7H0O 100 65.46 USD 9:52:40 AM NYSE XAC5_A0005R7H0N 100 65.46 USD 9:52:40 AM NYSE XAC5_A0005R7H0Q 99 65.46 USD 9:52:40 AM NYSE XAC5_A0005R7H0P 9 65.45 USD 9:52:40 AM NYSE XAC5_A0005R7H0R 100 65.45 USD 9:53:08 AM NYSE XAC5_A0005R7H2J 91 65.45 USD 9:53:08 AM NYSE XAC5_A0005R7H2M 9 65.45 USD 9:53:08 AM NYSE XAC5_A0005R7H2K 100 65.45 USD 9:53:08 AM NYSE XAC5_A0005R7H2G 91 65.45 USD 9:53:08 AM NYSE XAC5_A0005R7H2F 100 65.45 USD 9:53:08 AM NYSE XAC5_A0005R7H2I 9 65.45 USD 9:53:08 AM NYSE XAC5_A0005R7H2H 100 65.45 USD 9:53:08 AM NYSE XAC5_A0005R7H2L 1 65.44 USD 9:53:09 AM NYSE XAC5_A0005R7H2P 23 65.44 USD 9:53:10 AM NYSE XAC5_A0005R7H2S 50 65.48 USD 9:53:19 AM IEXG XAC5_A0005R7H38 58 65.47 USD 9:53:45 AM NYSE XAC5_A0005R7H68 100 65.51 USD 9:53:54 AM NYSE XAC5_A0005R7H78 100 65.51 USD 9:53:54 AM NYSE XAC5_A0005R7H7C 100 65.51 USD 9:53:54 AM NYSE XAC5_A0005R7H7B 55 65.51 USD 9:53:54 AM NYSE XAC5_A0005R7H7D 96 65.51 USD 9:53:54 AM NYSE XAC5_A0005R7H7F 45 65.51 USD 9:53:54 AM NYSE XAC5_A0005R7H7E 4 65.51 USD 9:53:54 AM NYSE XAC5_A0005R7H7G 100 65.5 USD 9:54:00 AM NYSE XAC5_A0005R7H85 100 65.5 USD 9:54:02 AM NYSE XAC5_A0005R7H8M 100 65.5 USD 9:54:02 AM NYSE XAC5_A0005R7H8L 100 65.5 USD 9:54:02 AM NYSE XAC5_A0005R7H8N 60 65.49 USD 9:54:02 AM NYSE XAC5_A0005R7H8P 40 65.49 USD 9:54:02 AM NYSE XAC5_A0005R7H8Q 60 65.49 USD 9:54:02 AM NYSE XAC5_A0005R7H8R 28 65.49 USD 9:54:02 AM NYSE XAC5_A0005R7H8S 33 65.49 USD 9:54:02 AM NYSE XAC5_A0005R7H8U 12 65.49 USD 9:54:02 AM NYSE XAC5_A0005R7H8T 67 65.49 USD 9:54:28 AM NYSE XAC5_A0005R7HD7 33 65.49 USD 9:54:28 AM NYSE XAC5_A0005R7HD6 22 65.49 USD 9:54:28 AM NYSE XAC5_A0005R7HD8 78 65.49 USD 9:54:28 AM NYSE XAC5_A0005R7HDA 100 65.49 USD 9:54:28 AM NYSE XAC5_A0005R7HD9 47 65.49 USD 9:54:28 AM NYSE XAC5_A0005R7HDB 47 65.49 USD 9:54:28 AM NYSE XAC5_A0005R7HDG 53 65.49 USD 9:54:28 AM NYSE XAC5_A0005R7HDF 71 65.49 USD 9:54:28 AM NYSE XAC5_A0005R7HDH 29 65.49 USD 9:54:28 AM NYSE XAC5_A0005R7HDI 48 65.48 USD 9:54:28 AM NYSE XAC5_A0005R7HDJ 100 65.53 USD 9:54:49 AM NYSE XAC5_A0005R7HFJ 96 65.53 USD 9:54:49 AM NYSE XAC5_A0005R7HFK 4 65.53 USD 9:54:49 AM NYSE XAC5_A0005R7HFL 76 65.53 USD 9:54:49 AM NYSE XAC5_A0005R7HFM 12 65.53 USD 9:54:49 AM NYSE XAC5_A0005R7HFT 8 65.53 USD 9:55:03 AM NYSE XAC5_A0005R7HGE 100 65.56 USD 9:55:21 AM ARCX XAC5_A0005R7HIA 100 65.55 USD 9:55:21 AM NYSE XAC5_A0005R7HID 200 65.55 USD 9:55:21 AM NYSE XAC5_A0005R7HIE 100 65.54 USD 9:55:31 AM NYSE XAC5_A0005R7HJ1 100 65.54 USD 9:55:31 AM NYSE XAC5_A0005R7HJ2 75 65.54 USD 9:55:31 AM NYSE XAC5_A0005R7HJ4 25 65.54 USD 9:55:31 AM NYSE XAC5_A0005R7HJ3 84 65.53 USD 9:55:31 AM NYSE XAC5_A0005R7HJ5 16 65.53 USD 9:55:31 AM NYSE XAC5_A0005R7HJ6 17 65.52 USD 9:55:56 AM NYSE XAC5_A0005R7HKO 100 65.52 USD 9:55:56 AM NYSE XAC5_A0005R7HKN 83 65.52 USD 9:55:56 AM NYSE XAC5_A0005R7HKM 100 65.52 USD 9:55:56 AM NYSE XAC5_A0005R7HKP 66 65.51 USD 9:55:56 AM NSDQ XAC5_A0005R7HKQ 100 65.49 USD 9:56:13 AM ARCX XAC5_A0005R7HMS 100 65.49 USD 9:56:13 AM ARCX XAC5_A0005R7HMT 100 65.47 USD 9:56:24 AM ARCX XAC5_A0005R7HNH 100 65.46 USD 9:56:24 AM NYSE XAC5_A0005R7HNI 100 65.46 USD 9:56:41 AM NSDQ XAC5_A0005R7HPK 100 65.45 USD 9:56:46 AM NYSE XAC5_A0005R7HQQ 100 65.44 USD 9:56:46 AM ARCX XAC5_A0005R7HQR 18 65.39 USD 9:57:20 AM NYSE XAC5_A0005R7HTI 82 65.39 USD 9:57:20 AM NYSE XAC5_A0005R7HTJ 97 65.38 USD 9:57:33 AM NYSE XAC5_A0005R7HUH 16 65.43 USD 9:57:55 AM ARCX XAC5_A0005R7I06 100 65.47 USD 9:58:18 AM NYSE XAC5_A0005R7I27 100 65.51 USD 9:59:00 AM NYSE XAC5_A0005R7I54 100 65.51 USD 9:59:00 AM NYSE XAC5_A0005R7I55 100 65.51 USD 9:59:00 AM NYSE XAC5_A0005R7I57 75 65.5 USD 9:59:00 AM NYSE XAC5_A0005R7I53 25 65.5 USD 9:59:00 AM NYSE XAC5_A0005R7I52 100 65.5 USD 9:59:00 AM NYSE XAC5_A0005R7I51 100 65.5 USD 9:59:00 AM NYSE XAC5_A0005R7I50 100 65.49 USD 9:59:00 AM NYSE XAC5_A0005R7I5B 25 65.49 USD 9:59:00 AM NYSE XAC5_A0005R7I59 200 65.49 USD 9:59:00 AM NYSE XAC5_A0005R7I5A 100 65.49 USD 9:59:00 AM NYSE XAC5_A0005R7I58 75 65.49 USD 9:59:00 AM NYSE XAC5_A0005R7I5C 100 65.48 USD 9:59:08 AM NYSE XAC5_A0005R7I5J 5 65.48 USD 9:59:08 AM NYSE XAC5_A0005R7I5K 100 65.5 USD 9:59:45 AM IEXG XAC5_A0005R7I83 100 65.48 USD 9:59:50 AM NYSE XAC5_A0005R7I8M 100 65.48 USD 9:59:50 AM NYSE XAC5_A0005R7I8N 99 65.48 USD 9:59:50 AM NYSE XAC5_A0005R7I8P 5 65.48 USD 9:59:50 AM NYSE XAC5_A0005R7I8L 100 65.48 USD 9:59:50 AM NYSE XAC5_A0005R7I8R 95 65.48 USD 9:59:50 AM NYSE XAC5_A0005R7I8K 1 65.48 USD 9:59:50 AM NYSE XAC5_A0005R7I8Q 100 65.48 USD 9:59:50 AM NYSE XAC5_A0005R7I8O 100 65.47 USD 9:59:50 AM NYSE XAC5_A0005R7I8T 100 65.47 USD 9:59:50 AM NYSE XAC5_A0005R7I8V 38 65.47 USD 9:59:50 AM NYSE XAC5_A0005R7I8U 100 65.47 USD 9:59:50 AM NYSE XAC5_A0005R7I8S 62 65.47 USD 9:59:50 AM NYSE XAC5_A0005R7I90 75 65.58 USD 10:01:18 AM NYSE XAC5_A0005R7IKO 100 65.58 USD 10:01:18 AM NYSE XAC5_A0005R7IKP 57 65.58 USD 10:01:18 AM NYSE XAC5_A0005R7IKQ 25 65.58 USD 10:01:18 AM NYSE XAC5_A0005R7IKN 100 65.58 USD 10:01:34 AM NYSE XAC5_A0005R7ILQ 43 65.58 USD 10:01:34 AM NYSE XAC5_A0005R7ILR 100 65.57 USD 10:01:34 AM NYSE XAC5_A0005R7ILT 100 65.57 USD 10:01:34 AM NYSE XAC5_A0005R7ILS 1 65.57 USD 10:01:34 AM NYSE XAC5_A0005R7ILU 100 65.57 USD 10:01:34 AM NYSE XAC5_A0005R7IM2 99 65.57 USD 10:01:34 AM NYSE XAC5_A0005R7IM1 48 65.62 USD 10:01:59 AM ARCX XAC5_A0005R7IOJ 52 65.62 USD 10:01:59 AM ARCX XAC5_A0005R7IOI 100 65.62 USD 10:01:59 AM ARCX XAC5_A0005R7IOH 100 65.61 USD 10:01:59 AM NSDQ XAC5_A0005R7IOK 100 65.61 USD 10:01:59 AM NSDQ XAC5_A0005R7IOL 86 65.6 USD 10:01:59 AM NYSE XAC5_A0005R7IOM 100 65.6 USD 10:01:59 AM NYSE XAC5_A0005R7ION 30 65.6 USD 10:01:59 AM NYSE XAC5_A0005R7IOQ 14 65.6 USD 10:01:59 AM NYSE XAC5_A0005R7IOP 150 65.6 USD 10:01:59 AM NYSE XAC5_A0005R7IOR 40 65.6 USD 10:02:00 AM NYSE XAC5_A0005R7IOU 20 65.6 USD 10:02:00 AM NYSE XAC5_A0005R7IOT 40 65.6 USD 10:02:00 AM NYSE XAC5_A0005R7IPF 20 65.6 USD 10:02:00 AM NYSE XAC5_A0005R7IPG 200 65.59 USD 10:02:10 AM NYSE XAC5_A0005R7IQG 100 65.59 USD 10:02:10 AM NYSE XAC5_A0005R7IQH 100 65.59 USD 10:03:16 AM NYSE XAC5_A0005R7J1Q 100 65.61 USD 10:03:48 AM NSDQ XAC5_A0005R7J54 95 65.6 USD 10:03:48 AM IEXG XAC5_A0005R7J55 83 65.6 USD 10:03:48 AM IEXG XAC5_A0005R7J56 100 65.67 USD 10:05:00 AM NYSE XAC5_A0005R7JEB 100 65.67 USD 10:05:00 AM NYSE XAC5_A0005R7JEA 100 65.67 USD 10:05:00 AM NYSE XAC5_A0005R7JE9 100 65.67 USD 10:05:00 AM NYSE XAC5_A0005R7JE8 100 65.66 USD 10:05:00 AM NYSE XAC5_A0005R7JEC 100 65.66 USD 10:05:05 AM NYSE XAC5_A0005R7JF8 100 65.66 USD 10:05:05 AM NYSE XAC5_A0005R7JFA 100 65.66 USD 10:05:05 AM NYSE XAC5_A0005R7JF9 200 65.65 USD 10:05:06 AM NYSE XAC5_A0005R7JFL 100 65.65 USD 10:05:06 AM NYSE XAC5_A0005R7JFK 39 65.65 USD 10:05:06 AM NYSE XAC5_A0005R7JFM 34 65.65 USD 10:05:06 AM NYSE XAC5_A0005R7JFN 27 65.65 USD 10:06:15 AM NYSE XAC5_A0005R7JMQ 100 65.65 USD 10:06:16 AM NYSE XAC5_A0005R7JMU 100 65.65 USD 10:06:16 AM NYSE XAC5_A0005R7JMV 100 65.65 USD 10:06:16 AM NYSE XAC5_A0005R7JN1 100 65.65 USD 10:06:16 AM NYSE XAC5_A0005R7JN0 100 65.65 USD 10:06:16 AM NYSE XAC5_A0005R7JN2 92 65.64 USD 10:06:17 AM NYSE XAC5_A0005R7JN8 108 65.64 USD 10:06:17 AM NYSE XAC5_A0005R7JN9 73 65.64 USD 10:06:17 AM NYSE XAC5_A0005R7JNA 200 65.64 USD 10:06:17 AM NYSE XAC5_A0005R7JNB 100 65.64 USD 10:06:17 AM NYSE XAC5_A0005R7JNC 127 65.64 USD 10:06:22 AM NYSE XAC5_A0005R7JO2 100 65.63 USD 10:06:22 AM MEMX XAC5_A0005R7JO3 100 65.63 USD 10:07:45 AM NYSE XAC5_A0005R7K0B 100 65.62 USD 10:08:10 AM NYSE XAC5_A0005R7K2B 100 65.61 USD 10:08:28 AM ARCX XAC5_A0005R7K3D 100 65.61 USD 10:08:28 AM ARCX XAC5_A0005R7K3E 93 65.6 USD 10:08:40 AM NYSE XAC5_A0005R7K43 100 65.6 USD 10:08:40 AM NYSE XAC5_A0005R7K46 7 65.6 USD 10:08:40 AM NYSE XAC5_A0005R7K45 100 65.6 USD 10:08:41 AM NYSE XAC5_A0005R7K49 100 65.6 USD 10:08:41 AM NYSE XAC5_A0005R7K4A 74 65.59 USD 10:08:42 AM BATS XAC5_A0005R7K4D 100 65.62 USD 10:09:25 AM NYSE XAC5_A0005R7K9D 152 65.64 USD 10:10:24 AM NYSE XAC5_A0005R7KGD 48 65.64 USD 10:10:25 AM NYSE XAC5_A0005R7KGE 17 65.64 USD 10:10:25 AM NYSE XAC5_A0005R7KGF 100 65.64 USD 10:10:25 AM ARCX XAC5_A0005R7KGG 2 65.63 USD 10:10:43 AM ARCX XAC5_A0005R7KI2 114 65.63 USD 10:10:43 AM NYSE XAC5_A0005R7KI4 57 65.63 USD 10:10:43 AM ARCX XAC5_A0005R7KI3 200 65.65 USD 10:10:57 AM NYSE XAC5_A0005R7KK7 100 65.64 USD 10:10:57 AM NYSE XAC5_A0005R7KK8 3 65.64 USD 10:11:01 AM NYSE XAC5_A0005R7KKJ 54 65.64 USD 10:11:59 AM NYSE XAC5_A0005R7KPJ 94 65.64 USD 10:11:59 AM NYSE XAC5_A0005R7KPG 54 65.64 USD 10:11:59 AM NYSE XAC5_A0005R7KPL 6 65.64 USD 10:11:59 AM NYSE XAC5_A0005R7KPF 40 65.64 USD 10:11:59 AM NYSE XAC5_A0005R7KPI 6 65.64 USD 10:11:59 AM NYSE XAC5_A0005R7KPH 46 65.64 USD 10:11:59 AM NYSE XAC5_A0005R7KPK 43 65.63 USD 10:11:59 AM NYSE XAC5_A0005R7KPM 100 65.63 USD 10:12:01 AM NYSE XAC5_A0005R7KPT 157 65.63 USD 10:12:01 AM NYSE XAC5_A0005R7KPP 86 65.63 USD 10:12:01 AM NYSE XAC5_A0005R7KPS 114 65.63 USD 10:12:01 AM NYSE XAC5_A0005R7KPR 200 65.63 USD 10:12:01 AM NYSE XAC5_A0005R7KPU 157 65.63 USD 10:12:01 AM NYSE XAC5_A0005R7KPO 43 65.63 USD 10:12:01 AM NYSE XAC5_A0005R7KPQ 100 65.62 USD 10:12:02 AM NYSE XAC5_A0005R7KQ3 100 65.62 USD 10:12:02 AM NYSE XAC5_A0005R7KQ7 100 65.61 USD 10:12:02 AM ARCX XAC5_A0005R7KQ8 100 65.6 USD 10:12:02 AM IEXG XAC5_A0005R7KQ9 100 65.5 USD 10:13:05 AM IEXG XAC5_A0005R7L0N 100 65.49 USD 10:13:05 AM NYSE XAC5_A0005R7L0O 31 65.49 USD 10:13:28 AM NYSE XAC5_A0005R7L52 69 65.49 USD 10:13:29 AM NYSE XAC5_A0005R7L5C 5 65.48 USD 10:13:45 AM ARCX XAC5_A0005R7L6S 42 65.48 USD 10:13:47 AM ARCX XAC5_A0005R7L6V 53 65.48 USD 10:13:47 AM ARCX XAC5_A0005R7L6U 100 65.47 USD 10:13:47 AM NYSE XAC5_A0005R7L72 100 65.47 USD 10:13:47 AM NYSE XAC5_A0005R7L70 100 65.47 USD 10:13:47 AM NYSE XAC5_A0005R7L71 96 65.48 USD 10:14:15 AM ARCX XAC5_A0005R7LBD 4 65.48 USD 10:14:15 AM ARCX XAC5_A0005R7LBC 100 65.49 USD 10:14:20 AM ARCX XAC5_A0005R7LC2 6 65.48 USD 10:14:20 AM NYSE XAC5_A0005R7LC3 194 65.48 USD 10:14:20 AM NYSE XAC5_A0005R7LC4 100 65.47 USD 10:14:20 AM NYSE XAC5_A0005R7LC5 53 65.47 USD 10:14:20 AM NYSE XAC5_A0005R7LC6 77 65.5 USD 10:15:37 AM NYSE XAC5_A0005R7LIH 23 65.5 USD 10:15:37 AM NYSE XAC5_A0005R7LII 3 65.5 USD 10:15:37 AM NYSE XAC5_A0005R7LIJ 1 65.5 USD 10:15:37 AM NYSE XAC5_A0005R7LIM 99 65.5 USD 10:15:37 AM NYSE XAC5_A0005R7LIN 97 65.5 USD 10:15:37 AM NYSE XAC5_A0005R7LIL 100 65.5 USD 10:15:37 AM NYSE XAC5_A0005R7LIK 100 65.49 USD 10:15:40 AM NYSE XAC5_A0005R7LIV 100 65.49 USD 10:15:40 AM NYSE XAC5_A0005R7LJ0 1 65.49 USD 10:15:42 AM NYSE XAC5_A0005R7LJD 95 65.49 USD 10:15:59 AM NYSE XAC5_A0005R7LKU 4 65.49 USD 10:15:59 AM NYSE XAC5_A0005R7LKT 12 65.49 USD 10:15:59 AM NYSE XAC5_A0005R7LKV 88 65.49 USD 10:15:59 AM NYSE XAC5_A0005R7LL0 100 65.48 USD 10:16:50 AM NSDQ XAC5_A0005R7LQN 36 65.47 USD 10:17:36 AM NYSE XAC5_A0005R7M1D 100 65.47 USD 10:17:36 AM NYSE XAC5_A0005R7M1C 36 65.47 USD 10:17:55 AM NYSE XAC5_A0005R7M4M 14 65.47 USD 10:17:55 AM NYSE XAC5_A0005R7M4N 14 65.47 USD 10:17:56 AM NYSE XAC5_A0005R7M4P 14 65.47 USD 10:17:56 AM NYSE XAC5_A0005R7M4O 63 65.47 USD 10:17:57 AM NYSE XAC5_A0005R7M4R 36 65.47 USD 10:17:57 AM NYSE XAC5_A0005R7M4T 23 65.47 USD 10:17:57 AM NYSE XAC5_A0005R7M4S 100 65.47 USD 10:17:57 AM NYSE XAC5_A0005R7M4V 66 65.47 USD 10:17:57 AM NYSE XAC5_A0005R7M4U 34 65.47 USD 10:17:57 AM NYSE XAC5_A0005R7M51 66 65.47 USD 10:17:57 AM NYSE XAC5_A0005R7M50 34 65.47 USD 10:17:57 AM NYSE XAC5_A0005R7M52 100 65.47 USD 10:17:57 AM NYSE XAC5_A0005R7M53 9 65.45 USD 10:18:49 AM IEXG XAC5_A0005R7MC5 100 65.45 USD 10:18:49 AM IEXG XAC5_A0005R7MC6 91 65.45 USD 10:18:49 AM IEXG XAC5_A0005R7MCD 1 65.44 USD 10:18:49 AM ARCX XAC5_A0005R7MCF 85 65.46 USD 10:19:34 AM NYSE XAC5_A0005R7MH6 45 65.46 USD 10:19:38 AM NYSE XAC5_A0005R7MHE 15 65.46 USD 10:19:38 AM NYSE XAC5_A0005R7MHD 1 65.46 USD 10:19:38 AM NYSE XAC5_A0005R7MHF 150 65.45 USD 10:19:47 AM NYSE XAC5_A0005R7MIJ 100 65.45 USD 10:19:47 AM NYSE XAC5_A0005R7MII 25 65.45 USD 10:19:48 AM NYSE XAC5_A0005R7MIK 51 65.45 USD 10:19:52 AM NYSE XAC5_A0005R7MIR 25 65.45 USD 10:19:52 AM NYSE XAC5_A0005R7MIQ 5 65.45 USD 10:20:11 AM NYSE XAC5_A0005R7MKV 10 65.45 USD 10:20:12 AM NYSE XAC5_A0005R7ML5 100 65.45 USD 10:20:24 AM NYSE XAC5_A0005R7MLV 34 65.45 USD 10:20:24 AM NYSE XAC5_A0005R7MLU 15 65.45 USD 10:20:24 AM NYSE XAC5_A0005R7MLT 85 65.45 USD 10:20:24 AM NYSE XAC5_A0005R7MLS 100 65.45 USD 10:20:24 AM NYSE XAC5_A0005R7MM0 99 65.44 USD 10:20:33 AM NSDQ XAC5_A0005R7MMJ 100 65.45 USD 10:21:03 AM NYSE XAC5_A0005R7MON 25 65.45 USD 10:21:03 AM NYSE XAC5_A0005R7MOM 85 65.49 USD 10:21:27 AM ARCX XAC5_A0005R7MQS 115 65.49 USD 10:21:27 AM ARCX XAC5_A0005R7MQT 100 65.48 USD 10:21:27 AM NSDQ XAC5_A0005R7MQV 100 65.48 USD 10:21:28 AM NYSE XAC5_A0005R7MR1 10 65.48 USD 10:22:00 AM NYSE XAC5_A0005R7MTB 10 65.49 USD 10:22:22 AM ARCX XAC5_A0005R7MVF 100 65.49 USD 10:22:22 AM ARCX XAC5_A0005R7MVE 200 65.51 USD 10:22:33 AM NYSE XAC5_A0005R7N09 100 65.51 USD 10:22:33 AM NYSE XAC5_A0005R7N0A 100 65.51 USD 10:23:08 AM NYSE XAC5_A0005R7N3B 100 65.51 USD 10:23:08 AM NYSE XAC5_A0005R7N3C 31 65.5 USD 10:23:08 AM NYSE XAC5_A0005R7N3E 100 65.51 USD 10:23:46 AM MEMX XAC5_A0005R7N7L 100 65.51 USD 10:24:18 AM NYSE XAC5_A0005R7NAH 11 65.51 USD 10:24:18 AM NYSE XAC5_A0005R7NAI 84 65.51 USD 10:24:18 AM NYSE XAC5_A0005R7NAK 5 65.51 USD 10:24:18 AM NYSE XAC5_A0005R7NAL 100 65.51 USD 10:24:18 AM NYSE XAC5_A0005R7NAJ 46 65.5 USD 10:24:18 AM NYSE XAC5_A0005R7NAM 200 65.53 USD 10:24:53 AM NYSE XAC5_A0005R7NDJ 200 65.53 USD 10:24:53 AM NYSE XAC5_A0005R7NDI 100 65.54 USD 10:25:59 AM NYSE XAC5_A0005R7NMA 75 65.54 USD 10:25:59 AM NYSE XAC5_A0005R7NM8 25 65.54 USD 10:25:59 AM NYSE XAC5_A0005R7NM9 85 65.54 USD 10:25:59 AM NYSE XAC5_A0005R7NMB 100 65.54 USD 10:25:59 AM NYSE XAC5_A0005R7NMC 100 65.54 USD 10:25:59 AM NYSE XAC5_A0005R7NMD 15 65.54 USD 10:25:59 AM NYSE XAC5_A0005R7NME 100 65.57 USD 10:26:45 AM NYSE XAC5_A0005R7NQE 20 65.57 USD 10:26:53 AM NYSE XAC5_A0005R7NQT 100 65.58 USD 10:27:24 AM NYSE XAC5_A0005R7NTR 100 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NV0 40 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NV2 100 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NV1 40 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NV4 100 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NV6 100 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NVA 140 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NV7 60 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NV5 100 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NV9 60 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NV3 660 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NVB 100 65.59 USD 10:27:43 AM NYSE XAC5_A0005R7NV8 200 65.58 USD 10:27:43 AM ARCX XAC5_A0005R7NVD 100 65.59 USD 10:27:56 AM NYSE XAC5_A0005R7O0F 100 65.59 USD 10:28:24 AM NSDQ XAC5_A0005R7O2M 100 65.59 USD 10:28:24 AM NSDQ XAC5_A0005R7O2N 87 65.61 USD 10:29:10 AM NYSE XAC5_A0005R7O5V 13 65.61 USD 10:29:10 AM NYSE XAC5_A0005R7O63 13 65.61 USD 10:29:10 AM NYSE XAC5_A0005R7O5U 40 65.61 USD 10:29:10 AM NYSE XAC5_A0005R7O64 100 65.61 USD 10:29:10 AM NYSE XAC5_A0005R7O60 53 65.61 USD 10:29:10 AM NYSE XAC5_A0005R7O66 47 65.61 USD 10:29:10 AM NYSE XAC5_A0005R7O67 28 65.61 USD 10:29:10 AM NYSE XAC5_A0005R7O61 72 65.61 USD 10:29:10 AM NYSE XAC5_A0005R7O62 47 65.61 USD 10:29:10 AM NYSE XAC5_A0005R7O65 100 65.57 USD 10:29:50 AM ARCX XAC5_A0005R7O9I 86 65.55 USD 10:30:15 AM NYSE XAC5_A0005R7ODD 200 65.55 USD 10:30:23 AM NYSE XAC5_A0005R7OFA 114 65.55 USD 10:30:23 AM NYSE XAC5_A0005R7OF9 50 65.54 USD 10:30:23 AM NYSE XAC5_A0005R7OFB 50 65.54 USD 10:30:23 AM NYSE XAC5_A0005R7OFC 100 65.54 USD 10:31:33 AM NYSE XAC5_A0005R7ON6 100 65.54 USD 10:31:34 AM NYSE XAC5_A0005R7ONE 100 65.54 USD 10:31:34 AM NYSE XAC5_A0005R7ONF 200 65.54 USD 10:31:34 AM NYSE XAC5_A0005R7OND 100 65.54 USD 10:31:34 AM NSDQ XAC5_A0005R7ONG 100 65.51 USD 10:32:08 AM NYSE XAC5_A0005R7OPP 100 65.49 USD 10:32:13 AM NSDQ XAC5_A0005R7OQH 100 65.49 USD 10:32:17 AM NYSE XAC5_A0005R7OQV 100 65.48 USD 10:32:30 AM NSDQ XAC5_A0005R7ORU 100 65.48 USD 10:32:36 AM MEMX XAC5_A0005R7OSG 100 65.48 USD 10:33:01 AM ARCX XAC5_A0005R7OUO 100 65.48 USD 10:33:15 AM NYSE XAC5_A0005R7OVQ 374 65.51 USD 10:33:47 AM NYSE XAC5_A0005R7P30 100 65.51 USD 10:34:04 AM NYSE XAC5_A0005R7P4H 1 65.51 USD 10:34:04 AM NYSE XAC5_A0005R7P4J 99 65.51 USD 10:34:12 AM NYSE XAC5_A0005R7P5O 99 65.51 USD 10:34:12 AM NYSE XAC5_A0005R7P5P 1 65.51 USD 10:34:17 AM NYSE XAC5_A0005R7P6C 98 65.51 USD 10:34:17 AM NYSE XAC5_A0005R7P6D 1 65.51 USD 10:34:17 AM NYSE XAC5_A0005R7P6B 100 65.51 USD 10:34:20 AM NYSE XAC5_A0005R7P6Q 98 65.51 USD 10:34:23 AM NYSE XAC5_A0005R7P7L 2 65.51 USD 10:34:23 AM NYSE XAC5_A0005R7P7M 51 65.5 USD 10:34:30 AM NSDQ XAC5_A0005R7P8B 100 65.5 USD 10:34:30 AM NSDQ XAC5_A0005R7P8F 51 65.5 USD 10:34:30 AM NSDQ XAC5_A0005R7P8E 49 65.5 USD 10:34:30 AM NSDQ XAC5_A0005R7P8D 66 65.49 USD 10:35:17 AM NYSE XAC5_A0005R7PEL 91 65.49 USD 10:35:17 AM NYSE XAC5_A0005R7PEO 34 65.49 USD 10:35:17 AM NYSE XAC5_A0005R7PEM 100 65.49 USD 10:35:17 AM NYSE XAC5_A0005R7PEN 91 65.49 USD 10:35:57 AM NYSE XAC5_A0005R7PHM 100 65.49 USD 10:35:57 AM NYSE XAC5_A0005R7PHN 9 65.49 USD 10:35:57 AM NYSE XAC5_A0005R7PHO 100 65.48 USD 10:35:57 AM NYSE XAC5_A0005R7PHP 100 65.48 USD 10:35:57 AM NYSE XAC5_A0005R7PHQ 100 65.48 USD 10:36:58 AM NYSE XAC5_A0005R7PML 200 65.48 USD 10:36:58 AM NYSE XAC5_A0005R7PMM 100 65.47 USD 10:36:58 AM NYSE XAC5_A0005R7PMN 58 65.47 USD 10:36:58 AM NYSE XAC5_A0005R7PMO 7 65.48 USD 10:37:17 AM NYSE XAC5_A0005R7POT 51 65.54 USD 10:38:38 AM NYSE XAC5_A0005R7Q1K 2 65.54 USD 10:38:38 AM NYSE XAC5_A0005R7Q1J 49 65.54 USD 10:38:38 AM NYSE XAC5_A0005R7Q1I 51 65.54 USD 10:38:38 AM NYSE XAC5_A0005R7Q1H 49 65.54 USD 10:38:38 AM NYSE XAC5_A0005R7Q1G 152 65.54 USD 10:38:38 AM NYSE XAC5_A0005R7Q1N 100 65.54 USD 10:38:38 AM NYSE XAC5_A0005R7Q1L 49 65.54 USD 10:38:38 AM NYSE XAC5_A0005R7Q1M 100 65.54 USD 10:38:38 AM NYSE XAC5_A0005R7Q1O 62 65.54 USD 10:38:41 AM NYSE XAC5_A0005R7Q20 25 65.54 USD 10:38:42 AM NYSE XAC5_A0005R7Q22 13 65.54 USD 10:38:42 AM NYSE XAC5_A0005R7Q23 36 65.54 USD 10:38:42 AM NYSE XAC5_A0005R7Q24 75 65.56 USD 10:39:44 AM NYSE XAC5_A0005R7Q9E 23 65.56 USD 10:39:44 AM NYSE XAC5_A0005R7Q9F 8 65.56 USD 10:39:44 AM NYSE XAC5_A0005R7Q9G 82 65.56 USD 10:39:44 AM NYSE XAC5_A0005R7Q9H 12 65.56 USD 10:39:44 AM NYSE XAC5_A0005R7Q9I 125 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QKC 125 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QKA 200 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QK9 200 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QK8 75 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QKB 25 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QKE 75 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QKF 25 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QKG 75 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QKD 175 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QKJ 100 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QKK 100 65.56 USD 10:41:06 AM NYSE XAC5_A0005R7QKL 100 65.55 USD 10:41:06 AM NYSE XAC5_A0005R7QKN 100 65.55 USD 10:41:06 AM NYSE XAC5_A0005R7QKP 100 65.55 USD 10:41:06 AM NYSE XAC5_A0005R7QKQ 100 65.55 USD 10:41:07 AM ARCX XAC5_A0005R7QL7 30 65.56 USD 10:41:12 AM NYSE XAC5_A0005R7QMA 100 65.56 USD 10:41:12 AM NYSE XAC5_A0005R7QM9 30 65.56 USD 10:42:01 AM NYSE XAC5_A0005R7QQB 70 65.56 USD 10:42:01 AM NYSE XAC5_A0005R7QQC 100 65.56 USD 10:42:01 AM NYSE XAC5_A0005R7QQD 100 65.56 USD 10:42:01 AM NYSE XAC5_A0005R7QQF 100 65.58 USD 10:42:08 AM NSDQ XAC5_A0005R7QR8 100 65.59 USD 10:42:20 AM NSDQ XAC5_A0005R7QSE 44 65.62 USD 10:42:21 AM NSDQ XAC5_A0005R7QSJ 100 65.62 USD 10:42:21 AM NSDQ XAC5_A0005R7QSP 44 65.62 USD 10:42:21 AM NSDQ XAC5_A0005R7QSM 100 65.62 USD 10:42:21 AM NSDQ XAC5_A0005R7QSN 56 65.62 USD 10:42:21 AM NSDQ XAC5_A0005R7QSO 100 65.6 USD 10:42:41 AM NYSE XAC5_A0005R7QUD 7 65.59 USD 10:42:48 AM IEXG XAC5_A0005R7QV3 100 65.59 USD 10:44:03 AM NYSE XAC5_A0005R7R53 200 65.59 USD 10:44:03 AM NYSE XAC5_A0005R7R52 100 65.59 USD 10:44:03 AM NYSE XAC5_A0005R7R51 100 65.59 USD 10:44:03 AM NYSE XAC5_A0005R7R50 100 65.59 USD 10:44:03 AM NYSE XAC5_A0005R7R54 50 65.59 USD 10:44:15 AM NYSE XAC5_A0005R7R7H 50 65.59 USD 10:44:15 AM NYSE XAC5_A0005R7R7I 100 65.58 USD 10:44:16 AM BATS XAC5_A0005R7R7K 100 65.58 USD 10:44:19 AM BATS XAC5_A0005R7R86 100 65.57 USD 10:46:59 AM NYSE XAC5_A0005R7ROP 100 65.57 USD 10:46:59 AM NYSE XAC5_A0005R7ROQ 100 65.57 USD 10:46:59 AM NYSE XAC5_A0005R7ROR 100 65.57 USD 10:46:59 AM NYSE XAC5_A0005R7ROS 100 65.57 USD 10:46:59 AM NYSE XAC5_A0005R7ROT 12 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RP9 12 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPB 88 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPC 88 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPA 100 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPD 25 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPL 100 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPK 25 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPH 50 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPP 25 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPT 75 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPR 50 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPQ 50 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPO 50 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPN 75 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPM 25 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPJ 100 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPI 100 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPG 75 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPF 75 65.56 USD 10:47:01 AM NYSE XAC5_A0005R7RPE 70 65.58 USD 10:47:45 AM BATS XAC5_A0005R7RU6 30 65.58 USD 10:47:45 AM BATS XAC5_A0005R7RU5 50 65.59 USD 10:47:59 AM NYSE XAC5_A0005R7S0Q 250 65.59 USD 10:47:59 AM NYSE XAC5_A0005R7S0R 7 65.59 USD 10:47:59 AM NSDQ XAC5_A0005R7S0S 93 65.59 USD 10:47:59 AM NSDQ XAC5_A0005R7S19 3 65.59 USD 10:48:00 AM ARCX XAC5_A0005R7S1B 97 65.59 USD 10:48:00 AM ARCX XAC5_A0005R7S1C 19 65.61 USD 10:48:16 AM NYSE XAC5_A0005R7S2N 100 65.61 USD 10:48:16 AM NSDQ XAC5_A0005R7S2O 281 65.61 USD 10:48:16 AM NYSE XAC5_A0005R7S2P 21 65.6 USD 10:48:16 AM NYSE XAC5_A0005R7S2Q 63 65.6 USD 10:48:27 AM NYSE XAC5_A0005R7S46 16 65.6 USD 10:48:27 AM NYSE XAC5_A0005R7S45 100 65.59 USD 10:48:27 AM NYSE XAC5_A0005R7S48 100 65.58 USD 10:49:06 AM NSDQ XAC5_A0005R7S7G 100 65.58 USD 10:49:11 AM NSDQ XAC5_A0005R7S81 100 65.575 USD 10:49:11 AM NSDQ XAC5_A0005R7S82 1 65.57 USD 10:49:15 AM IEXG XAC5_A0005R7S8G 31 65.57 USD 10:49:30 AM IEXG XAC5_A0005R7S9C 3 65.57 USD 10:49:32 AM IEXG XAC5_A0005R7S9K 65 65.57 USD 10:49:32 AM IEXG XAC5_A0005R7S9L 3 65.57 USD 10:49:32 AM IEXG XAC5_A0005R7S9J 29 65.57 USD 10:49:32 AM IEXG XAC5_A0005R7S9I 100 65.57 USD 10:49:32 AM IEXG XAC5_A0005R7S9H 100 65.56 USD 10:49:55 AM IEXG XAC5_A0005R7SC6 64 65.56 USD 10:49:55 AM IEXG XAC5_A0005R7SC8 21 65.56 USD 10:49:55 AM IEXG XAC5_A0005R7SC7 15 65.56 USD 10:49:55 AM IEXG XAC5_A0005R7SC5 18 65.56 USD 10:50:00 AM NYSE XAC5_A0005R7SCL 82 65.56 USD 10:50:00 AM NYSE XAC5_A0005R7SCM 100 65.54 USD 10:50:03 AM NYSE XAC5_A0005R7SDE 100 65.52 USD 10:50:20 AM NSDQ XAC5_A0005R7SFU 100 65.51 USD 10:50:37 AM MEMX XAC5_A0005R7SHM 100 65.51 USD 10:50:38 AM MEMX XAC5_A0005R7SIO 94 65.5 USD 10:50:56 AM NSDQ XAC5_A0005R7SL1 100 65.5 USD 10:50:56 AM NSDQ XAC5_A0005R7SL0 6 65.5 USD 10:50:56 AM NSDQ XAC5_A0005R7SL2 100 65.5 USD 10:51:18 AM NSDQ XAC5_A0005R7SMU 100 65.49 USD 10:51:18 AM NSDQ XAC5_A0005R7SN0 100 65.49 USD 10:51:18 AM NSDQ XAC5_A0005R7SMV 100 65.49 USD 10:51:18 AM NSDQ XAC5_A0005R7SN2 34 65.49 USD 10:51:18 AM NSDQ XAC5_A0005R7SN1 66 65.49 USD 10:51:18 AM NSDQ XAC5_A0005R7SN3 100 65.49 USD 10:51:22 AM NSDQ XAC5_A0005R7SND 100 65.48 USD 10:51:23 AM NSDQ XAC5_A0005R7SNG 100 65.48 USD 10:51:23 AM NSDQ XAC5_A0005R7SNF 100 65.48 USD 10:51:41 AM NSDQ XAC5_A0005R7SOH 100 65.48 USD 10:51:41 AM NSDQ XAC5_A0005R7SOJ 100 65.48 USD 10:51:41 AM NSDQ XAC5_A0005R7SOI 100 65.47 USD 10:51:47 AM NSDQ XAC5_A0005R7SP1 100 65.47 USD 10:51:52 AM NYSE XAC5_A0005R7SP7 100 65.46 USD 10:51:52 AM NSDQ XAC5_A0005R7SP8 100 65.48 USD 10:51:56 AM NYSE XAC5_A0005R7SPJ 100 65.48 USD 10:51:56 AM NYSE XAC5_A0005R7SPK 100 65.48 USD 10:51:56 AM NYSE XAC5_A0005R7SPL 8 65.48 USD 10:51:56 AM NYSE XAC5_A0005R7SQ5 46 65.48 USD 10:51:58 AM NYSE XAC5_A0005R7SQG 41 65.48 USD 10:51:59 AM NYSE XAC5_A0005R7SQK 46 65.48 USD 10:51:59 AM NYSE XAC5_A0005R7SQL 13 65.48 USD 10:51:59 AM NYSE XAC5_A0005R7SQM 100 65.48 USD 10:51:59 AM NYSE XAC5_A0005R7SQN 100 65.49 USD 10:52:25 AM NYSE XAC5_A0005R7ST6 100 65.49 USD 10:52:25 AM NYSE XAC5_A0005R7ST8 100 65.49 USD 10:52:25 AM NSDQ XAC5_A0005R7ST7 100 65.49 USD 10:52:25 AM NYSE XAC5_A0005R7ST9 100 65.49 USD 10:52:30 AM NYSE XAC5_A0005R7STQ 50 65.48 USD 10:52:30 AM NYSE XAC5_A0005R7STS 200 65.51 USD 10:52:47 AM NYSE XAC5_A0005R7T09 100 65.51 USD 10:52:47 AM NSDQ XAC5_A0005R7T0A 3 65.51 USD 10:52:47 AM NYSE XAC5_A0005R7T0C 100 65.51 USD 10:52:47 AM NSDQ XAC5_A0005R7T0B 100 65.51 USD 10:53:11 AM NYSE XAC5_A0005R7T3J 84 65.51 USD 10:53:11 AM NYSE XAC5_A0005R7T3K 16 65.51 USD 10:53:29 AM NYSE XAC5_A0005R7T5G 32 65.51 USD 10:53:29 AM NYSE XAC5_A0005R7T5K 100 65.51 USD 10:53:29 AM NYSE XAC5_A0005R7T5E 66 65.51 USD 10:53:29 AM NYSE XAC5_A0005R7T5H 34 65.51 USD 10:53:29 AM NYSE XAC5_A0005R7T5I 68 65.51 USD 10:53:29 AM NYSE XAC5_A0005R7T5J 100 65.51 USD 10:53:29 AM NYSE XAC5_A0005R7T5M 84 65.51 USD 10:53:29 AM NYSE XAC5_A0005R7T5F 7 65.51 USD 10:53:29 AM NYSE XAC5_A0005R7T5N 93 65.51 USD 10:53:29 AM NYSE XAC5_A0005R7T5L 86 65.5 USD 10:53:29 AM NYSE XAC5_A0005R7T5O 14 65.5 USD 10:53:29 AM NYSE XAC5_A0005R7T5P 47 65.48 USD 10:53:29 AM NYSE XAC5_A0005R7T5Q 53 65.48 USD 10:53:29 AM NYSE XAC5_A0005R7T5R 100 65.48 USD 10:53:35 AM NSDQ XAC5_A0005R7T62 100 65.46 USD 10:53:44 AM NYSE XAC5_A0005R7T6H 100 65.43 USD 10:54:49 AM NYSE XAC5_A0005R7TBV 99 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEE 100 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TED 50 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEI 100 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEG 75 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEP 25 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEQ 24 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEJ 100 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEH 50 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEN 75 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEM 25 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEL 76 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEK 1 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEF 100 65.43 USD 10:55:25 AM NYSE XAC5_A0005R7TEO 100 65.47 USD 10:58:56 AM NSDQ XAC5_A0005R7U05 1 65.47 USD 10:58:56 AM NSDQ XAC5_A0005R7U06 48 65.47 USD 10:58:56 AM NSDQ XAC5_A0005R7U08 99 65.47 USD 10:58:56 AM NSDQ XAC5_A0005R7U07 100 65.49 USD 10:59:26 AM NYSE XAC5_A0005R7U4O 100 65.49 USD 10:59:26 AM NYSE XAC5_A0005R7U4N 100 65.49 USD 10:59:26 AM NSDQ XAC5_A0005R7U4M 29 65.49 USD 10:59:26 AM NYSE XAC5_A0005R7U4Q 13 65.49 USD 10:59:26 AM NSDQ XAC5_A0005R7U4P 125 65.49 USD 10:59:26 AM NYSE XAC5_A0005R7U4U 87 65.49 USD 10:59:26 AM NSDQ XAC5_A0005R7U4R 171 65.49 USD 10:59:26 AM NYSE XAC5_A0005R7U4T 13 65.49 USD 10:59:26 AM NSDQ XAC5_A0005R7U4S 14 65.49 USD 10:59:26 AM NYSE XAC5_A0005R7U50 79 65.49 USD 10:59:26 AM NYSE XAC5_A0005R7U51 100 65.49 USD 10:59:27 AM NYSE XAC5_A0005R7U53 100 65.5 USD 11:00:39 AM NYSE XAC5_A0005R7UEK 200 65.5 USD 11:00:39 AM NSDQ XAC5_A0005R7UEJ 500 65.5 USD 11:00:39 AM NYSE XAC5_A0005R7UEL 300 65.5 USD 11:00:39 AM NYSE XAC5_A0005R7UEM 100 65.5 USD 11:00:39 AM NSDQ XAC5_A0005R7UEN 13 65.49 USD 11:00:39 AM NSDQ XAC5_A0005R7UEQ 87 65.49 USD 11:00:39 AM NSDQ XAC5_A0005R7UEP 100 65.49 USD 11:00:39 AM NSDQ XAC5_A0005R7UER 100 65.49 USD 11:00:39 AM NSDQ XAC5_A0005R7UES 7 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UET 13 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UEU 104 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UF0 80 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UEV 54 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UF5 46 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UF3 100 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UF6 75 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UF2 96 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UF1 17 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UF7 125 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UF4 12 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UF8 171 65.49 USD 11:00:39 AM NYSE XAC5_A0005R7UF9 35 65.49 USD 11:01:11 AM NYSE XAC5_A0005R7UIA 65 65.49 USD 11:01:11 AM NYSE XAC5_A0005R7UIB 100 65.49 USD 11:01:11 AM NYSE XAC5_A0005R7UIE 100 65.49 USD 11:01:11 AM NYSE XAC5_A0005R7UIF 100 65.49 USD 11:01:11 AM NYSE XAC5_A0005R7UID 100 65.48 USD 11:01:30 AM NYSE XAC5_A0005R7UJU 33 65.47 USD 11:03:02 AM NYSE XAC5_A0005R7UTJ 100 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V21 84 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V22 15 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V23 1 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V24 99 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V25 1 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V28 100 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V27 1 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V26 100 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V29 30 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V2A 86 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V2B 100 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V2H 100 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V2D 69 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V2E 100 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V2F 14 65.49 USD 11:03:53 AM NYSE XAC5_A0005R7V2C 100 65.48 USD 11:03:56 AM IEXG XAC5_A0005R7V2K 100 65.5 USD 11:05:05 AM NYSE XAC5_A0005R7V73 100 65.5 USD 11:05:58 AM NYSE XAC5_A0005R7VAN 200 65.53 USD 11:06:27 AM NSDQ XAC5_A0005R7VCR 150 65.52 USD 11:06:27 AM NSDQ XAC5_A0005R7VCS 43 65.52 USD 11:06:27 AM NSDQ XAC5_A0005R7VCU 99 65.52 USD 11:06:27 AM NSDQ XAC5_A0005R7VD0 99 65.52 USD 11:06:27 AM NSDQ XAC5_A0005R7VD1 211 65.52 USD 11:06:27 AM NSDQ XAC5_A0005R7VD2 52 65.53 USD 11:06:36 AM NSDQ XAC5_A0005R7VDL 100 65.53 USD 11:06:36 AM NSDQ XAC5_A0005R7VDK 100 65.53 USD 11:06:43 AM NSDQ XAC5_A0005R7VE4 52 65.53 USD 11:06:43 AM NSDQ XAC5_A0005R7VE5 500 65.52 USD 11:06:51 AM NSDQ XAC5_A0005R7VEK 48 65.52 USD 11:06:51 AM NSDQ XAC5_A0005R7VEL 100 65.5 USD 11:07:13 AM NYSE XAC5_A0005R7VGA 30 65.5 USD 11:07:13 AM NYSE XAC5_A0005R7VGB 30 65.49 USD 11:08:21 AM NYSE XAC5_A0005R7VLF 30 65.49 USD 11:08:54 AM NYSE XAC5_A0005R7VO6 100 65.49 USD 11:08:54 AM NYSE XAC5_A0005R7VOB 70 65.49 USD 11:08:54 AM NYSE XAC5_A0005R7VOA 100 65.49 USD 11:08:54 AM NYSE XAC5_A0005R7VO9 100 65.49 USD 11:08:54 AM NYSE XAC5_A0005R7VO8 100 65.49 USD 11:08:54 AM NYSE XAC5_A0005R7VO7 100 65.49 USD 11:08:54 AM NYSE XAC5_A0005R7VOC 100 65.49 USD 11:08:54 AM NYSE XAC5_A0005R7VOD 100 65.49 USD 11:08:54 AM NYSE XAC5_A0005R7VOE 100 65.48 USD 11:09:19 AM NYSE XAC5_A0005R7VQM 100 65.48 USD 11:09:19 AM NYSE XAC5_A0005R7VQL 100 65.48 USD 11:09:19 AM NYSE XAC5_A0005R7VQK 100 65.47 USD 11:09:35 AM NYSE XAC5_A0005R7VRB 100 65.47 USD 11:09:54 AM NYSE XAC5_A0005R7VT7 100 65.47 USD 11:10:02 AM NYSE XAC5_A0005R7VTU 100 65.47 USD 11:10:03 AM NYSE XAC5_A0005R7VU1 100 65.47 USD 11:10:03 AM NYSE XAC5_A0005R7VU2 100 65.47 USD 11:10:03 AM NYSE XAC5_A0005R7VU4 47 65.47 USD 11:10:03 AM NYSE XAC5_A0005R7VU5 100 65.47 USD 11:10:03 AM NYSE XAC5_A0005R7VU3 30 65.47 USD 11:10:03 AM NYSE XAC5_A0005R7VUG 34 65.47 USD 11:10:18 AM NYSE XAC5_A0005R8009 36 65.47 USD 11:10:18 AM NYSE XAC5_A0005R800A 53 65.465 USD 11:10:18 AM NYSE XAC5_A0005R800B 66 65.45 USD 11:10:19 AM NYSE XAC5_A0005R800C 34 65.45 USD 11:10:19 AM NYSE XAC5_A0005R800D 100 65.47 USD 11:11:01 AM NSDQ XAC5_A0005R802P 48 65.47 USD 11:11:16 AM NYSE XAC5_A0005R803O 100 65.47 USD 11:11:16 AM NYSE XAC5_A0005R803N 52 65.47 USD 11:11:16 AM NYSE XAC5_A0005R803M 100 65.43 USD 11:11:17 AM NYSE XAC5_A0005R803P 31 65.44 USD 11:12:07 AM NYSE XAC5_A0005R806C 37 65.44 USD 11:12:07 AM NYSE XAC5_A0005R806D 20 65.44 USD 11:12:07 AM NSDQ XAC5_A0005R806E 100 65.44 USD 11:12:07 AM NYSE XAC5_A0005R806F 12 65.44 USD 11:12:08 AM NYSE XAC5_A0005R806H 8 65.44 USD 11:12:08 AM NYSE XAC5_A0005R806I 12 65.44 USD 11:12:08 AM NYSE XAC5_A0005R806J 8 65.44 USD 11:12:08 AM NYSE XAC5_A0005R806K 12 65.44 USD 11:12:08 AM NYSE XAC5_A0005R806M 8 65.44 USD 11:12:08 AM NYSE XAC5_A0005R806N 12 65.44 USD 11:12:09 AM NYSE XAC5_A0005R806O 8 65.44 USD 11:12:09 AM NYSE XAC5_A0005R806P 12 65.44 USD 11:12:09 AM NYSE XAC5_A0005R806R 37 65.44 USD 11:12:09 AM NYSE XAC5_A0005R806S 12 65.44 USD 11:12:09 AM NYSE XAC5_A0005R806T 8 65.44 USD 11:12:09 AM NYSE XAC5_A0005R806U 12 65.44 USD 11:12:10 AM NYSE XAC5_A0005R806V 12 65.44 USD 11:12:11 AM NYSE XAC5_A0005R8072 100 65.44 USD 11:12:17 AM NYSE XAC5_A0005R807I 111 65.44 USD 11:12:17 AM NYSE XAC5_A0005R807G 16 65.44 USD 11:12:17 AM NYSE XAC5_A0005R807H 100 65.43 USD 11:13:13 AM NYSE XAC5_A0005R80AJ 65 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80G2 35 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80G8 100 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80GI 31 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80G6 100 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80GC 34 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80G7 100 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80G9 100 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80GA 89 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80GF 100 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80GG 100 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80GB 100 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80GE 100 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80GD 11 65.45 USD 11:14:41 AM NYSE XAC5_A0005R80GH 200 65.45 USD 11:15:06 AM NSDQ XAC5_A0005R80ID 7 65.45 USD 11:15:06 AM NYSE XAC5_A0005R80IE 193 65.45 USD 11:15:06 AM NYSE XAC5_A0005R80IF 200 65.45 USD 11:15:06 AM NYSE XAC5_A0005R80IG 67 65.44 USD 11:15:28 AM NYSE XAC5_A0005R80K9 33 65.44 USD 11:15:28 AM NYSE XAC5_A0005R80KA 97 65.44 USD 11:15:28 AM NYSE XAC5_A0005R80KB 3 65.44 USD 11:15:28 AM NYSE XAC5_A0005R80KC 100 65.44 USD 11:15:28 AM NYSE XAC5_A0005R80KD 71 65.4 USD 11:15:32 AM NYSE XAC5_A0005R80KO 17 65.4 USD 11:15:32 AM NYSE XAC5_A0005R80KP 12 65.4 USD 11:15:46 AM NYSE XAC5_A0005R80LG 100 65.37 USD 11:16:03 AM NYSE XAC5_A0005R80MJ 97 65.37 USD 11:16:03 AM NYSE XAC5_A0005R80MH 3 65.37 USD 11:16:03 AM NYSE XAC5_A0005R80MI 100 65.37 USD 11:16:03 AM NYSE XAC5_A0005R80MK 100 65.36 USD 11:16:43 AM NYSE XAC5_A0005R80OT 100 65.36 USD 11:16:43 AM NYSE XAC5_A0005R80OU 100 65.37 USD 11:17:15 AM NYSE XAC5_A0005R80RE 100 65.37 USD 11:17:15 AM NYSE XAC5_A0005R80RH 100 65.37 USD 11:17:15 AM NYSE XAC5_A0005R80RD 100 65.37 USD 11:17:15 AM NYSE XAC5_A0005R80RG 100 65.37 USD 11:17:15 AM NYSE XAC5_A0005R80RF 100 65.35 USD 11:17:22 AM NSDQ XAC5_A0005R80SD 100 65.34 USD 11:17:41 AM MEMX XAC5_A0005R80TH 382 65.32 USD 11:19:05 AM NYSE XAC5_A0005R812G 100 65.32 USD 11:19:05 AM ARCX XAC5_A0005R812M 100 65.32 USD 11:19:05 AM ARCX XAC5_A0005R812L 100 65.32 USD 11:19:05 AM NSDQ XAC5_A0005R812K 18 65.32 USD 11:19:05 AM NYSE XAC5_A0005R812J 82 65.32 USD 11:19:05 AM NYSE XAC5_A0005R812I 18 65.32 USD 11:19:05 AM NYSE XAC5_A0005R812H 300 65.32 USD 11:19:05 AM NYSE XAC5_A0005R812N 200 65.32 USD 11:20:39 AM NYSE XAC5_A0005R819K 100 65.32 USD 11:20:39 AM NYSE XAC5_A0005R819L 99 65.32 USD 11:20:39 AM NYSE XAC5_A0005R819N 100 65.32 USD 11:20:39 AM NYSE XAC5_A0005R819M 1 65.32 USD 11:20:39 AM NYSE XAC5_A0005R819O 200 65.32 USD 11:20:39 AM NYSE XAC5_A0005R819P 6 65.32 USD 11:20:39 AM NYSE XAC5_A0005R819R 99 65.32 USD 11:20:39 AM NYSE XAC5_A0005R819Q 100 65.31 USD 11:20:41 AM NYSE XAC5_A0005R81A7 90 65.31 USD 11:20:41 AM NYSE XAC5_A0005R81AA 10 65.31 USD 11:20:41 AM NYSE XAC5_A0005R81A9 35 65.31 USD 11:20:41 AM NYSE XAC5_A0005R81A8 10 65.31 USD 11:20:41 AM NYSE XAC5_A0005R81A5 90 65.31 USD 11:20:41 AM NYSE XAC5_A0005R81A6 65 65.31 USD 11:20:41 AM NYSE XAC5_A0005R81AB 100 65.32 USD 11:21:28 AM NYSE XAC5_A0005R81EA 100 65.32 USD 11:21:54 AM NYSE XAC5_A0005R81FM 100 65.32 USD 11:21:54 AM NYSE XAC5_A0005R81FL 100 65.32 USD 11:21:54 AM NSDQ XAC5_A0005R81FN 100 65.32 USD 11:21:54 AM NYSE XAC5_A0005R81FO 100 65.31 USD 11:21:54 AM MEMX XAC5_A0005R81FP 100 65.31 USD 11:22:06 AM NYSE XAC5_A0005R81GC 100 65.31 USD 11:22:06 AM NYSE XAC5_A0005R81GE 42 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JF 34 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JG 59 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JI 24 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JH 41 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JL 42 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JM 58 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JN 42 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JO 84 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JS 41 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JR 59 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JQ 58 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JP 16 65.33 USD 11:23:03 AM NYSE XAC5_A0005R81JT 100 65.29 USD 11:23:59 AM NYSE XAC5_A0005R81MN 100 65.29 USD 11:23:59 AM NYSE XAC5_A0005R81MO 100 65.28 USD 11:24:25 AM NYSE XAC5_A0005R81NU 100 65.28 USD 11:24:27 AM NYSE XAC5_A0005R81O4 100 65.28 USD 11:24:27 AM NYSE XAC5_A0005R81O6 100 65.28 USD 11:24:27 AM NYSE XAC5_A0005R81O7 100 65.28 USD 11:24:27 AM NYSE XAC5_A0005R81O5 14 65.29 USD 11:25:17 AM NYSE XAC5_A0005R81RF 86 65.29 USD 11:25:17 AM NYSE XAC5_A0005R81RE 100 65.29 USD 11:25:17 AM NYSE XAC5_A0005R81RG 100 65.29 USD 11:25:17 AM NYSE XAC5_A0005R81RH 100 65.29 USD 11:25:27 AM NYSE XAC5_A0005R81SJ 1 65.29 USD 11:25:27 AM NYSE XAC5_A0005R81SK 100 65.29 USD 11:25:27 AM NYSE XAC5_A0005R81SL 100 65.29 USD 11:25:27 AM NYSE XAC5_A0005R81SM 199 65.29 USD 11:25:27 AM NYSE XAC5_A0005R81SN 100 65.29 USD 11:25:27 AM NYSE XAC5_A0005R81SP 32 65.29 USD 11:25:46 AM NYSE XAC5_A0005R81UB 47 65.29 USD 11:25:46 AM NYSE XAC5_A0005R81UC 100 65.3 USD 11:26:12 AM NYSE XAC5_A0005R820S 100 65.3 USD 11:26:12 AM NYSE XAC5_A0005R820T 100 65.3 USD 11:26:12 AM NYSE XAC5_A0005R820U 29 65.31 USD 11:26:26 AM NYSE XAC5_A0005R821T 71 65.31 USD 11:26:26 AM NYSE XAC5_A0005R821U 100 65.31 USD 11:26:26 AM NYSE XAC5_A0005R821V 15 65.31 USD 11:26:26 AM NYSE XAC5_A0005R8220 15 65.31 USD 11:26:26 AM NYSE XAC5_A0005R8222 85 65.31 USD 11:26:26 AM NYSE XAC5_A0005R8221 85 65.31 USD 11:26:26 AM NYSE XAC5_A0005R8223 25 65.31 USD 11:27:05 AM NYSE XAC5_A0005R8260 14 65.31 USD 11:27:06 AM NYSE XAC5_A0005R8261 48 65.31 USD 11:27:06 AM NYSE XAC5_A0005R8262 1 65.31 USD 11:27:06 AM NYSE XAC5_A0005R8264 13 65.31 USD 11:27:06 AM NYSE XAC5_A0005R8263 14 65.31 USD 11:27:12 AM NYSE XAC5_A0005R826E 85 65.31 USD 11:27:13 AM NYSE XAC5_A0005R826H 15 65.31 USD 11:27:13 AM NYSE XAC5_A0005R826G 100 65.31 USD 11:27:13 AM NYSE XAC5_A0005R826I 100 65.31 USD 11:27:13 AM NYSE XAC5_A0005R826J 14 65.31 USD 11:27:14 AM NYSE XAC5_A0005R826N 86 65.31 USD 11:27:29 AM NYSE XAC5_A0005R827C 14 65.31 USD 11:27:29 AM NYSE XAC5_A0005R827B 100 65.31 USD 11:27:29 AM NYSE XAC5_A0005R827D 100 65.31 USD 11:27:29 AM NYSE XAC5_A0005R827E 100 65.31 USD 11:27:46 AM NYSE XAC5_A0005R828G 100 65.3 USD 11:28:03 AM NYSE XAC5_A0005R829Q 25 65.3 USD 11:28:03 AM NYSE XAC5_A0005R829S 75 65.3 USD 11:28:05 AM NYSE XAC5_A0005R82A3 14 65.3 USD 11:28:05 AM NYSE XAC5_A0005R82A4 86 65.3 USD 11:28:05 AM NYSE XAC5_A0005R82A6 35 65.29 USD 11:28:23 AM IEXG XAC5_A0005R82BD 100 65.29 USD 11:28:32 AM IEXG XAC5_A0005R82C0 100 65.29 USD 11:28:32 AM IEXG XAC5_A0005R82C3 1 65.37 USD 11:30:00 AM NSDQ XAC5_A0005R82HJ 209 65.41 USD 11:30:50 AM NYSE XAC5_A0005R82LQ 200 65.41 USD 11:30:50 AM NSDQ XAC5_A0005R82LI 85 65.41 USD 11:30:50 AM NYSE XAC5_A0005R82LO 91 65.41 USD 11:30:50 AM NYSE XAC5_A0005R82LP 278 65.41 USD 11:30:50 AM NYSE XAC5_A0005R82LN 137 65.41 USD 11:30:50 AM NYSE XAC5_A0005R82LM 200 65.41 USD 11:30:50 AM NSDQ XAC5_A0005R82LL 39 65.41 USD 11:30:50 AM NYSE XAC5_A0005R82LK 461 65.41 USD 11:30:50 AM NYSE XAC5_A0005R82LJ 100 65.41 USD 11:31:02 AM NYSE XAC5_A0005R82MV 100 65.41 USD 11:31:03 AM NYSE XAC5_A0005R82N1 100 65.41 USD 11:31:03 AM NYSE XAC5_A0005R82N0 100 65.4 USD 11:31:05 AM NSDQ XAC5_A0005R82N6 200 65.4 USD 11:31:05 AM NYSE XAC5_A0005R82N4 100 65.37 USD 11:31:10 AM ARCX XAC5_A0005R82NA 100 65.36 USD 11:31:32 AM NYSE XAC5_A0005R82OE 200 65.37 USD 11:31:49 AM NYSE XAC5_A0005R82PC 100 65.37 USD 11:31:49 AM NYSE XAC5_A0005R82PD 100 65.36 USD 11:32:04 AM NYSE XAC5_A0005R82Q6 100 65.36 USD 11:32:15 AM NYSE XAC5_A0005R82R0 100 65.36 USD 11:32:15 AM NYSE XAC5_A0005R82R2 100 65.36 USD 11:32:15 AM NYSE XAC5_A0005R82R1 100 65.34 USD 11:32:37 AM NYSE XAC5_A0005R82SO 100 65.34 USD 11:32:37 AM NYSE XAC5_A0005R82SP 100 65.34 USD 11:32:37 AM NYSE XAC5_A0005R82SQ 100 65.34 USD 11:32:38 AM NYSE XAC5_A0005R82SV 100 65.38 USD 11:33:59 AM ARCX XAC5_A0005R832A 100 65.38 USD 11:33:59 AM NYSE XAC5_A0005R8328 600 65.38 USD 11:33:59 AM NYSE XAC5_A0005R8327 300 65.38 USD 11:33:59 AM NSDQ XAC5_A0005R8326 100 65.38 USD 11:33:59 AM ARCX XAC5_A0005R832B 100 65.38 USD 11:33:59 AM NSDQ XAC5_A0005R8329 100 65.38 USD 11:34:06 AM NSDQ XAC5_A0005R833B 300 65.38 USD 11:34:06 AM NYSE XAC5_A0005R833C 100 65.38 USD 11:34:06 AM NYSE XAC5_A0005R833E 100 65.38 USD 11:34:06 AM NYSE XAC5_A0005R833D 100 65.38 USD 11:34:06 AM NSDQ XAC5_A0005R833F 100 65.37 USD 11:34:17 AM NSDQ XAC5_A0005R833U 200 65.37 USD 11:34:17 AM NYSE XAC5_A0005R833V 100 65.35 USD 11:34:38 AM NYSE XAC5_A0005R8352 100 65.35 USD 11:34:38 AM NYSE XAC5_A0005R8353 100 65.35 USD 11:34:38 AM NYSE XAC5_A0005R8356 100 65.35 USD 11:34:38 AM NYSE XAC5_A0005R8357 24 65.34 USD 11:35:00 AM NYSE XAC5_A0005R836R 76 65.34 USD 11:35:09 AM NYSE XAC5_A0005R837B 100 65.35 USD 11:35:16 AM ARCX XAC5_A0005R837P 100 65.34 USD 11:35:33 AM NYSE XAC5_A0005R838A 100 65.32 USD 11:35:36 AM NYSE XAC5_A0005R838F 100 65.32 USD 11:35:36 AM NYSE XAC5_A0005R838G 100 65.33 USD 11:35:38 AM IEXG XAC5_A0005R838P 100 65.35 USD 11:38:22 AM NYSE XAC5_A0005R83HK 100 65.35 USD 11:38:22 AM NYSE XAC5_A0005R83HM 100 65.35 USD 11:38:22 AM NYSE XAC5_A0005R83HL 100 65.35 USD 11:38:22 AM NYSE XAC5_A0005R83HP 100 65.35 USD 11:38:22 AM NYSE XAC5_A0005R83HN 100 65.35 USD 11:38:22 AM NYSE XAC5_A0005R83HO 100 65.35 USD 11:38:22 AM NYSE XAC5_A0005R83HQ 100 65.35 USD 11:38:22 AM NYSE XAC5_A0005R83HR 100 65.35 USD 11:38:22 AM NYSE XAC5_A0005R83HS 100 65.36 USD 11:39:00 AM NYSE XAC5_A0005R83JG 100 65.36 USD 11:39:00 AM NYSE XAC5_A0005R83JF 100 65.36 USD 11:39:06 AM NYSE XAC5_A0005R83K2 100 65.36 USD 11:39:06 AM NYSE XAC5_A0005R83K0 100 65.36 USD 11:39:06 AM NYSE XAC5_A0005R83K3 100 65.36 USD 11:39:06 AM NYSE XAC5_A0005R83K1 100 65.36 USD 11:39:06 AM NYSE XAC5_A0005R83JV 69 65.34 USD 11:39:51 AM NYSE XAC5_A0005R83M3 100 65.34 USD 11:41:15 AM NYSE XAC5_A0005R83RG 100 65.34 USD 11:41:20 AM NYSE XAC5_A0005R83RH 56 65.34 USD 11:41:20 AM NYSE XAC5_A0005R83RO 44 65.34 USD 11:41:20 AM NYSE XAC5_A0005R83RP 70 65.34 USD 11:41:20 AM NYSE XAC5_A0005R83RN 30 65.34 USD 11:41:20 AM NYSE XAC5_A0005R83RM 100 65.34 USD 11:41:20 AM NYSE XAC5_A0005R83RL 100 65.34 USD 11:41:20 AM NYSE XAC5_A0005R83RK 100 65.34 USD 11:41:20 AM NYSE XAC5_A0005R83RJ 31 65.34 USD 11:41:20 AM NYSE XAC5_A0005R83RQ 69 65.34 USD 11:41:20 AM NYSE XAC5_A0005R83RS 200 65.32 USD 11:44:41 AM NYSE XAC5_A0005R846F 100 65.32 USD 11:44:41 AM NYSE XAC5_A0005R846D 72 65.32 USD 11:44:41 AM NYSE XAC5_A0005R846E 100 65.32 USD 11:44:41 AM NYSE XAC5_A0005R846C 28 65.32 USD 11:44:41 AM NYSE XAC5_A0005R846G 100 65.32 USD 11:44:41 AM NYSE XAC5_A0005R846H 41 65.31 USD 11:44:57 AM NSDQ XAC5_A0005R847U 6 65.31 USD 11:45:12 AM NSDQ XAC5_A0005R8492 110 65.31 USD 11:46:08 AM NYSE XAC5_A0005R84E3 200 65.31 USD 11:46:08 AM NYSE XAC5_A0005R84E4 200 65.31 USD 11:46:08 AM NYSE XAC5_A0005R84E5 90 65.31 USD 11:46:08 AM NYSE XAC5_A0005R84E2 200 65.31 USD 11:46:08 AM NYSE XAC5_A0005R84E6 200 65.31 USD 11:46:08 AM NYSE XAC5_A0005R84E7 100 65.31 USD 11:46:08 AM NYSE XAC5_A0005R84EC 100 65.31 USD 11:46:08 AM NYSE XAC5_A0005R84EB 100 65.31 USD 11:46:08 AM NYSE XAC5_A0005R84EA 100 65.31 USD 11:46:08 AM NYSE XAC5_A0005R84E9 100 65.31 USD 11:46:08 AM NYSE XAC5_A0005R84E8 100 65.28 USD 11:46:38 AM NYSE XAC5_A0005R84GK 10 65.27 USD 11:47:00 AM NYSE XAC5_A0005R84HS 100 65.34 USD 11:48:44 AM NSDQ XAC5_A0005R84P4 100 65.34 USD 11:48:44 AM NYSE XAC5_A0005R84P7 100 65.34 USD 11:48:44 AM ARCX XAC5_A0005R84P6 100 65.34 USD 11:48:44 AM NYSE XAC5_A0005R84P5 600 65.34 USD 11:49:44 AM NYSE XAC5_A0005R84S8 100 65.34 USD 11:49:44 AM ARCX XAC5_A0005R84S7 200 65.34 USD 11:49:44 AM NSDQ XAC5_A0005R84S3 100 65.34 USD 11:49:44 AM NYSE XAC5_A0005R84SB 500 65.34 USD 11:49:44 AM NYSE XAC5_A0005R84SA 100 65.34 USD 11:49:44 AM NSDQ XAC5_A0005R84S4 600 65.34 USD 11:49:44 AM NYSE XAC5_A0005R84S5 100 65.34 USD 11:49:44 AM ARCX XAC5_A0005R84S6 100 65.34 USD 11:49:44 AM ARCX XAC5_A0005R84S9 100 65.31 USD 11:49:51 AM NSDQ XAC5_A0005R84SU 100 65.31 USD 11:52:19 AM NYSE XAC5_A0005R857V 100 65.32 USD 11:53:37 AM NYSE XAC5_A0005R85DJ 100 65.32 USD 11:53:37 AM NYSE XAC5_A0005R85DK 100 65.32 USD 11:53:37 AM NYSE XAC5_A0005R85DL 300 65.32 USD 11:53:38 AM NYSE XAC5_A0005R85DR 100 65.32 USD 11:53:38 AM NYSE XAC5_A0005R85DO 100 65.32 USD 11:53:38 AM NYSE XAC5_A0005R85DP 200 65.32 USD 11:53:38 AM NYSE XAC5_A0005R85DQ 100 65.32 USD 11:53:38 AM NYSE XAC5_A0005R85DS 100 65.32 USD 11:53:38 AM NYSE XAC5_A0005R85DT 100 65.32 USD 11:53:41 AM NYSE XAC5_A0005R85E7 100 65.32 USD 11:53:41 AM NYSE XAC5_A0005R85E8 100 65.3 USD 11:54:18 AM NYSE XAC5_A0005R85GF 100 65.3 USD 11:54:18 AM NYSE XAC5_A0005R85GG 100 65.32 USD 11:54:21 AM NYSE XAC5_A0005R85GS 100 65.32 USD 11:54:21 AM NYSE XAC5_A0005R85GT 100 65.32 USD 11:54:28 AM MEMX XAC5_A0005R85H5 100 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85OM 16 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85P3 100 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85P1 100 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85P0 84 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85OV 100 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85OU 66 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85OQ 41 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85OR 16 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85OT 84 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85OS 100 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85ON 34 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85OP 59 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85OO 100 65.3 USD 11:56:49 AM NYSE XAC5_A0005R85P2 100 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85TR 89 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85TS 100 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85TT 11 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85TU 14 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85U1 86 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85U0 14 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85TV 43 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85U8 86 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85U2 14 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85U4 14 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85U5 43 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85U7 86 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85U6 100 65.3 USD 11:58:33 AM NYSE XAC5_A0005R85U3 1 65.29 USD 11:58:34 AM NYSE XAC5_A0005R85UE 1 65.29 USD 11:58:34 AM NYSE XAC5_A0005R85UD 25 65.3 USD 11:59:51 AM NYSE XAC5_A0005R864R 75 65.3 USD 11:59:51 AM NYSE XAC5_A0005R864Q 100 65.3 USD 11:59:51 AM NYSE XAC5_A0005R864P 100 65.3 USD 11:59:51 AM ARCX XAC5_A0005R864O 400 65.3 USD 11:59:51 AM NYSE XAC5_A0005R864N 100 65.28 USD 12:00:48 PM NYSE XAC5_A0005R868T 100 65.28 USD 12:01:04 PM NYSE XAC5_A0005R86AC 200 65.28 USD 12:01:04 PM NYSE XAC5_A0005R86AB 100 65.28 USD 12:01:04 PM NYSE XAC5_A0005R86AD 100 65.28 USD 12:01:06 PM NYSE XAC5_A0005R86AN 100 65.29 USD 12:03:02 PM NYSE XAC5_A0005R86IU 100 65.29 USD 12:03:02 PM NYSE XAC5_A0005R86IT 100 65.29 USD 12:03:02 PM NYSE XAC5_A0005R86IS 100 65.29 USD 12:03:02 PM NYSE XAC5_A0005R86J0 100 65.29 USD 12:03:02 PM NYSE XAC5_A0005R86IR 100 65.29 USD 12:03:02 PM NYSE XAC5_A0005R86IV 100 65.27 USD 12:05:45 PM NYSE XAC5_A0005R86RV 100 65.27 USD 12:05:45 PM NYSE XAC5_A0005R86RT 100 65.27 USD 12:05:45 PM NYSE XAC5_A0005R86RU 24 65.27 USD 12:05:45 PM NYSE XAC5_A0005R86RS 100 65.27 USD 12:05:45 PM NYSE XAC5_A0005R86RR 100 65.27 USD 12:05:45 PM NYSE XAC5_A0005R86RQ 76 65.27 USD 12:05:45 PM NYSE XAC5_A0005R86S0 100 65.26 USD 12:05:46 PM NSDQ XAC5_A0005R86S4 20 65.26 USD 12:05:47 PM NSDQ XAC5_A0005R86S5 10 65.26 USD 12:05:47 PM NSDQ XAC5_A0005R86S6 100 65.24 USD 12:06:21 PM NYSE XAC5_A0005R86U3 100 65.24 USD 12:06:21 PM NYSE XAC5_A0005R86U2 100 65.24 USD 12:06:21 PM NYSE XAC5_A0005R86U4 100 65.23 USD 12:06:21 PM NSDQ XAC5_A0005R86U7 100 65.21 USD 12:06:53 PM IEXG XAC5_A0005R86VL 100 65.21 USD 12:07:20 PM NYSE XAC5_A0005R871J 100 65.21 USD 12:08:11 PM NYSE XAC5_A0005R874T 100 65.21 USD 12:08:11 PM NYSE XAC5_A0005R8754 100 65.21 USD 12:08:11 PM NYSE XAC5_A0005R8752 100 65.21 USD 12:08:11 PM NYSE XAC5_A0005R8751 100 65.21 USD 12:08:11 PM NYSE XAC5_A0005R8750 100 65.21 USD 12:08:11 PM NYSE XAC5_A0005R874V 100 65.21 USD 12:08:11 PM NYSE XAC5_A0005R874U 100 65.19 USD 12:08:36 PM NSDQ XAC5_A0005R8769 100 65.19 USD 12:08:36 PM NSDQ XAC5_A0005R876A 100 65.19 USD 12:09:20 PM NYSE XAC5_A0005R878R 100 65.19 USD 12:09:20 PM NYSE XAC5_A0005R8792 9 65.19 USD 12:09:20 PM NYSE XAC5_A0005R8790 9 65.19 USD 12:09:20 PM NYSE XAC5_A0005R878V 91 65.19 USD 12:09:20 PM NYSE XAC5_A0005R878U 91 65.19 USD 12:09:20 PM NYSE XAC5_A0005R8791 93 65.17 USD 12:10:32 PM MEMX XAC5_A0005R87D4 67 65.17 USD 12:11:24 PM NYSE XAC5_A0005R87GM 79 65.17 USD 12:11:24 PM NYSE XAC5_A0005R87GN 25 65.17 USD 12:11:24 PM NYSE XAC5_A0005R87GO 6 65.17 USD 12:11:24 PM NYSE XAC5_A0005R87GQ 75 65.17 USD 12:11:24 PM NYSE XAC5_A0005R87GP 72 65.17 USD 12:11:24 PM NYSE XAC5_A0005R87GS 27 65.17 USD 12:11:24 PM NYSE XAC5_A0005R87GR 72 65.17 USD 12:11:24 PM NYSE XAC5_A0005R87GU 28 65.17 USD 12:11:24 PM NYSE XAC5_A0005R87GT 28 65.17 USD 12:11:24 PM NYSE XAC5_A0005R87H0 21 65.17 USD 12:11:24 PM NYSE XAC5_A0005R87GV 100 65.17 USD 12:11:36 PM NYSE XAC5_A0005R87HK 100 65.17 USD 12:11:37 PM NYSE XAC5_A0005R87HO 100 65.17 USD 12:11:38 PM NSDQ XAC5_A0005R87HR 400 65.1 USD 12:13:13 PM NYSE XAC5_A0005R87NC 100 65.1 USD 12:13:13 PM NSDQ XAC5_A0005R87ND 300 65.1 USD 12:13:13 PM NYSE XAC5_A0005R87NB 100 65.1 USD 12:13:13 PM NSDQ XAC5_A0005R87NE 30 65.09 USD 12:14:43 PM NYSE XAC5_A0005R87SA 6 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88G8 100 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88G2 617 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88GF 100 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88GE 30 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88GD 31 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88GC 100 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88GB 100 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88GA 94 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88G9 30 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88G7 100 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88G6 30 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88G5 100 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88G4 593 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88G3 100 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88G1 69 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88GI 100 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88GG 56 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88GH 44 65.19 USD 12:19:12 PM NYSE XAC5_A0005R88GK 84 65.17 USD 12:19:13 PM NYSE XAC5_A0005R88GM 92 65.17 USD 12:19:15 PM NYSE XAC5_A0005R88GS 8 65.17 USD 12:19:15 PM NYSE XAC5_A0005R88GT 16 65.17 USD 12:19:15 PM NYSE XAC5_A0005R88GR 32 65.19 USD 12:20:16 PM NYSE XAC5_A0005R88KO 100 65.19 USD 12:20:16 PM NYSE XAC5_A0005R88KN 100 65.19 USD 12:20:16 PM NYSE XAC5_A0005R88KM 96 65.25 USD 12:25:39 PM NSDQ XAC5_A0005R898F 300 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898P 300 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898Q 151 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898R 130 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898S 49 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898V 76 65.25 USD 12:25:39 PM NYSE XAC5_A0005R8991 30 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898J 270 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898K 96 65.25 USD 12:25:39 PM NSDQ XAC5_A0005R898H 69 65.25 USD 12:25:39 PM NSDQ XAC5_A0005R898I 12 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898L 51 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898U 7 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898T 31 65.25 USD 12:25:39 PM NSDQ XAC5_A0005R898M 300 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898N 100 65.25 USD 12:25:39 PM NYSE XAC5_A0005R898O 4 65.25 USD 12:25:39 PM NSDQ XAC5_A0005R898G 62 65.25 USD 12:25:39 PM NSDQ XAC5_A0005R8996 38 65.25 USD 12:25:39 PM NSDQ XAC5_A0005R8995 31 65.25 USD 12:25:39 PM NSDQ XAC5_A0005R8994 31 65.25 USD 12:25:39 PM NSDQ XAC5_A0005R8993 24 65.25 USD 12:25:39 PM NYSE XAC5_A0005R8992 100 65.25 USD 12:25:39 PM NYSE XAC5_A0005R8990 100 65.25 USD 12:25:39 PM NSDQ XAC5_A0005R8999 42 65.25 USD 12:25:39 PM NSDQ XAC5_A0005R8997 200 65.27 USD 12:26:23 PM NYSE XAC5_A0005R89B9 100 65.27 USD 12:26:23 PM NYSE XAC5_A0005R89BA 12 65.26 USD 12:26:26 PM IEXG XAC5_A0005R89BD 88 65.26 USD 12:26:26 PM IEXG XAC5_A0005R89BE 100 65.24 USD 12:28:32 PM NYSE XAC5_A0005R89J7 100 65.24 USD 12:28:32 PM NYSE XAC5_A0005R89J6 100 65.24 USD 12:28:32 PM NSDQ XAC5_A0005R89J5 100 65.24 USD 12:28:32 PM NSDQ XAC5_A0005R89J4 100 65.24 USD 12:28:32 PM NSDQ XAC5_A0005R89J8 100 65.24 USD 12:28:32 PM NYSE XAC5_A0005R89J9 100 65.24 USD 12:28:32 PM NYSE XAC5_A0005R89JA 100 65.26 USD 12:31:15 PM NYSE XAC5_A0005R89RI 300 65.26 USD 12:31:15 PM NYSE XAC5_A0005R89RE 100 65.26 USD 12:31:15 PM NYSE XAC5_A0005R89RJ 68 65.26 USD 12:31:15 PM ARCX XAC5_A0005R89RL 100 65.26 USD 12:31:15 PM ARCX XAC5_A0005R89RK 100 65.26 USD 12:31:15 PM NYSE XAC5_A0005R89RH 32 65.26 USD 12:31:15 PM ARCX XAC5_A0005R89RM 300 65.26 USD 12:31:15 PM NYSE XAC5_A0005R89RF 100 65.26 USD 12:31:15 PM NYSE XAC5_A0005R89RG 17 65.24 USD 12:31:19 PM NYSE XAC5_A0005R89RR 30 65.24 USD 12:31:19 PM NYSE XAC5_A0005R89RQ 53 65.24 USD 12:31:19 PM NYSE XAC5_A0005R89RP 100 65.28 USD 12:33:17 PM NYSE XAC5_A0005R8A25 100 65.28 USD 12:33:49 PM NYSE XAC5_A0005R8A3J 100 65.28 USD 12:33:49 PM NYSE XAC5_A0005R8A3G 100 65.28 USD 12:33:49 PM NYSE XAC5_A0005R8A3H 100 65.28 USD 12:33:49 PM NYSE XAC5_A0005R8A3I 30 65.26 USD 12:33:51 PM NYSE XAC5_A0005R8A3N 170 65.26 USD 12:33:51 PM NYSE XAC5_A0005R8A3O 100 65.26 USD 12:34:16 PM NYSE XAC5_A0005R8A4V 100 65.23 USD 12:35:54 PM NYSE XAC5_A0005R8A9D 100 65.23 USD 12:35:54 PM NYSE XAC5_A0005R8A9E 100 65.23 USD 12:35:54 PM NYSE XAC5_A0005R8A9F 25 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AK6 75 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AK8 100 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AK7 29 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AK5 100 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AK3 100 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AK9 50 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AK2 150 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AK1 100 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AK4 100 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AKA 71 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AKB 200 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AKC 2 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AKD 1 65.26 USD 12:39:37 PM NYSE XAC5_A0005R8AKE 100 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AQP 100 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AQO 100 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AQV 100 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AQN 100 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AQQ 25 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AQR 100 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AQS 48 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AQT 100 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AQU 1 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AR2 100 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AR1 74 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AR3 1 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AR4 26 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AR5 100 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AR6 100 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AR7 99 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AR8 74 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AR9 52 65.26 USD 12:41:39 PM NYSE XAC5_A0005R8AR0 200 65.23 USD 12:41:45 PM NSDQ XAC5_A0005R8ARL 100 65.23 USD 12:46:22 PM NYSE XAC5_A0005R8BBH 100 65.23 USD 12:46:22 PM NYSE XAC5_A0005R8BBI 100 65.23 USD 12:46:22 PM NYSE XAC5_A0005R8BBD 100 65.23 USD 12:46:22 PM NYSE XAC5_A0005R8BBE 100 65.23 USD 12:46:22 PM NYSE XAC5_A0005R8BBF 100 65.23 USD 12:46:22 PM NYSE XAC5_A0005R8BBG 50 65.23 USD 12:46:33 PM NYSE XAC5_A0005R8BCK 35 65.23 USD 12:46:56 PM NYSE XAC5_A0005R8BDM 100 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BG3 21 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFP 4 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFO 96 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFN 79 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFU 85 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BG1 15 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BG4 21 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFS 79 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFR 100 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFQ 50 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFM 46 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFT 10 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFV 100 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BG0 15 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFJ 35 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFK 100 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BFL 54 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BG2 6 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BGB 22 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BGG 78 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BGE 22 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BGD 90 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BG5 10 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BG6 64 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BG7 26 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BG8 24 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BG9 70 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BGA 78 65.23 USD 12:47:33 PM NYSE XAC5_A0005R8BGC 56 65.22 USD 12:47:33 PM NYSE XAC5_A0005R8BGI 3 65.22 USD 12:47:39 PM NYSE XAC5_A0005R8BGL 59 65.22 USD 12:47:40 PM NYSE XAC5_A0005R8BGP 41 65.22 USD 12:47:40 PM NYSE XAC5_A0005R8BGO 159 65.22 USD 12:48:43 PM NYSE XAC5_A0005R8BK4 100 65.22 USD 12:48:43 PM NYSE XAC5_A0005R8BK6 16 65.22 USD 12:48:43 PM NYSE XAC5_A0005R8BK3 1 65.22 USD 12:48:43 PM NYSE XAC5_A0005R8BK0 40 65.22 USD 12:48:43 PM NYSE XAC5_A0005R8BK1 100 65.22 USD 12:48:43 PM NYSE XAC5_A0005R8BK5 84 65.22 USD 12:48:43 PM NYSE XAC5_A0005R8BK2 100 65.2 USD 12:48:43 PM NSDQ XAC5_A0005R8BK9 100 65.2 USD 12:48:43 PM NSDQ XAC5_A0005R8BK8 100 65.2 USD 12:49:10 PM NYSE XAC5_A0005R8BM0 100 65.2 USD 12:49:10 PM NYSE XAC5_A0005R8BLV 100 65.2 USD 12:49:10 PM NYSE XAC5_A0005R8BM1 100 65.2 USD 12:49:10 PM NYSE XAC5_A0005R8BM2 60 65.19 USD 12:52:22 PM NSDQ XAC5_A0005R8C2J 200 65.19 USD 12:52:22 PM NSDQ XAC5_A0005R8C2I 24 65.19 USD 12:52:22 PM NYSE XAC5_A0005R8C2M 417 65.19 USD 12:52:22 PM NYSE XAC5_A0005R8C2N 259 65.19 USD 12:52:22 PM NYSE XAC5_A0005R8C2O 188 65.19 USD 12:52:22 PM NYSE XAC5_A0005R8C2P 22 65.19 USD 12:52:22 PM IEXG XAC5_A0005R8C2R 78 65.19 USD 12:52:22 PM IEXG XAC5_A0005R8C2S 20 65.19 USD 12:52:22 PM NSDQ XAC5_A0005R8C2K 20 65.19 USD 12:52:22 PM NSDQ XAC5_A0005R8C2L 312 65.19 USD 12:52:22 PM NYSE XAC5_A0005R8C2Q 100 65.17 USD 12:54:08 PM NYSE XAC5_A0005R8C8S 100 65.17 USD 12:54:08 PM NYSE XAC5_A0005R8C8T 25 65.17 USD 12:54:08 PM NYSE XAC5_A0005R8C8U 200 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CG9 100 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CGH 64 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CGJ 100 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CGG 100 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CGF 100 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CGE 100 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CGI 200 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CGD 100 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CGB 100 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CGC 100 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CGL 36 65.14 USD 12:55:59 PM NYSE XAC5_A0005R8CGK 100 65.22 USD 1:00:00 PM NYSE XAC5_A0005R8CVD 100 65.22 USD 1:00:00 PM NYSE XAC5_A0005R8CVG 118 65.22 USD 1:00:00 PM NYSE XAC5_A0005R8CVJ 48 65.22 USD 1:00:00 PM NYSE XAC5_A0005R8CVM 48 65.22 USD 1:00:00 PM NYSE XAC5_A0005R8CVH 100 65.22 USD 1:00:00 PM NYSE XAC5_A0005R8CVK 30 65.22 USD 1:00:00 PM NYSE XAC5_A0005R8CVE 70 65.22 USD 1:00:00 PM NYSE XAC5_A0005R8CVF 100 65.22 USD 1:00:00 PM NYSE XAC5_A0005R8CVL 100 65.22 USD 1:00:00 PM NYSE XAC5_A0005R8CVI 300 65.24 USD 1:02:02 PM NYSE XAC5_A0005R8D85 40 65.24 USD 1:02:02 PM NYSE XAC5_A0005R8D83 100 65.24 USD 1:02:02 PM NYSE XAC5_A0005R8D82 100 65.24 USD 1:02:02 PM NYSE XAC5_A0005R8D86 100 65.24 USD 1:02:02 PM NYSE XAC5_A0005R8D81 100 65.24 USD 1:02:02 PM NYSE XAC5_A0005R8D80 100 65.24 USD 1:02:02 PM NYSE XAC5_A0005R8D7V 100 65.24 USD 1:02:02 PM NYSE XAC5_A0005R8D84 100 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DDD 100 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DDC 30 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DDB 100 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DCT 30 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DCU 70 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DCV 30 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DD0 70 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DD1 55 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DD2 30 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DD3 15 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DD4 100 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DD5 70 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DD6 100 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DD7 100 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DD8 10 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DD9 100 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DDA 100 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DCR 600 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DCS 90 65.29 USD 1:02:21 PM NYSE XAC5_A0005R8DDE 24 65.37 USD 1:05:11 PM NYSE XAC5_A0005R8DSF 100 65.37 USD 1:05:11 PM NYSE XAC5_A0005R8DSE 22 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DT9 78 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DTA 125 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DT8 100 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DT7 100 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DT6 100 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DT4 76 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DT3 76 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DT5 22 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DTB 100 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DT2 100 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DT1 100 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DT0 25 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DSV 100 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DSU 76 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DST 100 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DSS 100 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DSR 76 65.37 USD 1:05:17 PM NYSE XAC5_A0005R8DSQ 4 65.36 USD 1:05:19 PM ARCX XAC5_A0005R8DTG 96 65.36 USD 1:05:34 PM ARCX XAC5_A0005R8DTT 100 65.36 USD 1:06:33 PM NYSE XAC5_A0005R8E34 5 65.36 USD 1:06:33 PM NYSE XAC5_A0005R8E36 95 65.36 USD 1:06:33 PM NYSE XAC5_A0005R8E3A 100 65.36 USD 1:06:33 PM NYSE XAC5_A0005R8E35 5 65.36 USD 1:06:33 PM NYSE XAC5_A0005R8E37 100 65.36 USD 1:06:33 PM NYSE XAC5_A0005R8E39 95 65.36 USD 1:06:33 PM NYSE XAC5_A0005R8E3B 100 65.36 USD 1:06:33 PM NYSE XAC5_A0005R8E38 200 65.43 USD 1:10:08 PM NYSE XAC5_A0005R8EH8 200 65.43 USD 1:10:08 PM NYSE XAC5_A0005R8EH7 200 65.43 USD 1:10:08 PM NYSE XAC5_A0005R8EH9 177 65.43 USD 1:10:08 PM NYSE XAC5_A0005R8EHB 23 65.43 USD 1:10:08 PM NYSE XAC5_A0005R8EHC 23 65.43 USD 1:10:08 PM NYSE XAC5_A0005R8EHA 100 65.45 USD 1:10:31 PM NYSE XAC5_A0005R8EIU 100 65.45 USD 1:10:31 PM NYSE XAC5_A0005R8EIT 219 65.45 USD 1:10:31 PM NYSE XAC5_A0005R8EJ0 100 65.45 USD 1:10:31 PM NYSE XAC5_A0005R8EIV 100 65.45 USD 1:10:36 PM NYSE XAC5_A0005R8EJ5 86 65.45 USD 1:10:36 PM NYSE XAC5_A0005R8EJ6 95 65.45 USD 1:10:36 PM NYSE XAC5_A0005R8EJ8 100 65.45 USD 1:10:36 PM NYSE XAC5_A0005R8EJ9 100 65.45 USD 1:10:36 PM NYSE XAC5_A0005R8EJA 100 65.45 USD 1:10:36 PM NYSE XAC5_A0005R8EJ7 100 65.44 USD 1:10:39 PM NSDQ XAC5_A0005R8EJG 53 65.46 USD 1:12:33 PM NSDQ XAC5_A0005R8EPK 100 65.47 USD 1:13:26 PM NYSE XAC5_A0005R8ETC 100 65.47 USD 1:13:26 PM NYSE XAC5_A0005R8ETD 100 65.47 USD 1:13:26 PM NYSE XAC5_A0005R8ETG 100 65.47 USD 1:13:26 PM NYSE XAC5_A0005R8ETE 100 65.47 USD 1:13:26 PM NYSE XAC5_A0005R8ETF 100 65.47 USD 1:13:26 PM NYSE XAC5_A0005R8ETI 100 65.47 USD 1:13:26 PM NYSE XAC5_A0005R8ET9 100 65.47 USD 1:13:26 PM NYSE XAC5_A0005R8ET8 100 65.47 USD 1:13:26 PM NYSE XAC5_A0005R8ET7 100 65.47 USD 1:13:26 PM NYSE XAC5_A0005R8ETA 100 65.47 USD 1:13:26 PM NYSE XAC5_A0005R8ETB 9 65.53 USD 1:15:33 PM ARCX XAC5_A0005R8F71 400 65.53 USD 1:15:33 PM NYSE XAC5_A0005R8F70 91 65.53 USD 1:15:33 PM ARCX XAC5_A0005R8F72 9 65.53 USD 1:15:33 PM ARCX XAC5_A0005R8F73 300 65.54 USD 1:15:50 PM NYSE XAC5_A0005R8F8F 57 65.54 USD 1:15:51 PM NYSE XAC5_A0005R8F8T 43 65.54 USD 1:15:51 PM NYSE XAC5_A0005R8F8U 30 65.54 USD 1:15:51 PM NYSE XAC5_A0005R8F8V 27 65.54 USD 1:15:51 PM NYSE XAC5_A0005R8F90 43 65.54 USD 1:15:51 PM NYSE XAC5_A0005R8F8S 73 65.54 USD 1:15:51 PM NYSE XAC5_A0005R8F91 100 65.54 USD 1:15:51 PM NYSE XAC5_A0005R8F8R 27 65.54 USD 1:15:51 PM NYSE XAC5_A0005R8F92 100 65.53 USD 1:16:11 PM NYSE XAC5_A0005R8FA3 100 65.53 USD 1:16:11 PM NYSE XAC5_A0005R8FA4 100 65.5 USD 1:16:41 PM NYSE XAC5_A0005R8FC3 100 65.5 USD 1:16:41 PM NYSE XAC5_A0005R8FC2 200 65.5 USD 1:20:06 PM NSDQ XAC5_A0005R8FR9 100 65.5 USD 1:20:06 PM NYSE XAC5_A0005R8FR7 49 65.5 USD 1:20:06 PM NYSE XAC5_A0005R8FR6 50 65.5 USD 1:20:06 PM NYSE XAC5_A0005R8FR5 400 65.5 USD 1:20:06 PM NYSE XAC5_A0005R8FR8 51 65.5 USD 1:20:06 PM NYSE XAC5_A0005R8FR2 30 65.5 USD 1:20:06 PM NYSE XAC5_A0005R8FR4 222 65.5 USD 1:20:06 PM NYSE XAC5_A0005R8FR3 199 65.5 USD 1:20:06 PM NYSE XAC5_A0005R8FR0 199 65.5 USD 1:20:06 PM NYSE XAC5_A0005R8FR1 100 65.5 USD 1:20:06 PM NSDQ XAC5_A0005R8FRA 100 65.5 USD 1:20:10 PM ARCX XAC5_A0005R8FSK 99 65.5 USD 1:21:10 PM NYSE XAC5_A0005R8G09 100 65.5 USD 1:21:10 PM NYSE XAC5_A0005R8G0B 1 65.5 USD 1:21:10 PM NYSE XAC5_A0005R8G0A 36 65.5 USD 1:21:10 PM NYSE XAC5_A0005R8G0C 64 65.5 USD 1:21:10 PM NYSE XAC5_A0005R8G0D 36 65.5 USD 1:21:10 PM NYSE XAC5_A0005R8G0E 64 65.5 USD 1:21:10 PM NYSE XAC5_A0005R8G0F 100 65.49 USD 1:22:37 PM NYSE XAC5_A0005R8G5R 100 65.49 USD 1:22:37 PM NYSE XAC5_A0005R8G63 100 65.49 USD 1:22:37 PM NYSE XAC5_A0005R8G5S 29 65.49 USD 1:22:37 PM NYSE XAC5_A0005R8G61 71 65.49 USD 1:22:37 PM NYSE XAC5_A0005R8G62 71 65.49 USD 1:22:37 PM NYSE XAC5_A0005R8G60 71 65.49 USD 1:22:37 PM NYSE XAC5_A0005R8G5V 29 65.49 USD 1:22:37 PM NYSE XAC5_A0005R8G5U 29 65.49 USD 1:22:37 PM NYSE XAC5_A0005R8G5T 300 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTV 27 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTQ 300 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTI 605 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTJ 300 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTK 125 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTL 100 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTM 75 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTN 25 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTO 175 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTP 73 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTR 52 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTS 175 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTT 100 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GTU 100 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GU3 68 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GU0 18 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GU4 57 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GU1 125 65.52 USD 1:27:29 PM NYSE XAC5_A0005R8GU2 200 65.56 USD 1:29:04 PM NYSE XAC5_A0005R8H54 200 65.56 USD 1:29:04 PM NYSE XAC5_A0005R8H55 200 65.56 USD 1:29:04 PM NYSE XAC5_A0005R8H53 28 65.56 USD 1:29:04 PM NYSE XAC5_A0005R8H56 72 65.56 USD 1:29:04 PM NYSE XAC5_A0005R8H57 100 65.56 USD 1:29:04 PM NYSE XAC5_A0005R8H58 100 65.56 USD 1:29:04 PM NYSE XAC5_A0005R8H59 200 65.6 USD 1:33:22 PM NYSE XAC5_A0005R8HTN 85 65.6 USD 1:33:22 PM NSDQ XAC5_A0005R8HTO 15 65.6 USD 1:33:22 PM NSDQ XAC5_A0005R8HTP 64 65.6 USD 1:33:22 PM NSDQ XAC5_A0005R8HTR 100 65.6 USD 1:33:22 PM NSDQ XAC5_A0005R8HTQ 200 65.6 USD 1:34:02 PM NYSE XAC5_A0005R8HVD 36 65.6 USD 1:34:02 PM NSDQ XAC5_A0005R8HVH 100 65.6 USD 1:34:02 PM NYSE XAC5_A0005R8HVF 57 65.6 USD 1:34:02 PM NYSE XAC5_A0005R8HVE 400 65.6 USD 1:34:02 PM NYSE XAC5_A0005R8HVG 63 65.6 USD 1:34:02 PM NSDQ XAC5_A0005R8HVI 57 65.6 USD 1:34:02 PM NYSE XAC5_A0005R8HVN 100 65.6 USD 1:34:02 PM NYSE XAC5_A0005R8HVL 43 65.6 USD 1:34:02 PM NYSE XAC5_A0005R8HVM 36 65.6 USD 1:34:02 PM NSDQ XAC5_A0005R8HVJ 100 65.6 USD 1:34:02 PM NYSE XAC5_A0005R8HVK 1 65.6 USD 1:34:02 PM NSDQ XAC5_A0005R8HVO 100 65.6 USD 1:34:02 PM NSDQ XAC5_A0005R8HVP 46 65.6 USD 1:34:02 PM NSDQ XAC5_A0005R8HVR 19 65.6 USD 1:34:02 PM NSDQ XAC5_A0005R8HVS 99 65.6 USD 1:34:02 PM NSDQ XAC5_A0005R8HVQ 100 65.6 USD 1:34:02 PM NSDQ XAC5_A0005R8HVT 100 65.6 USD 1:34:02 PM NYSE XAC5_A0005R8HVU 100 65.6 USD 1:34:04 PM NYSE XAC5_A0005R8I00 100 65.6 USD 1:34:04 PM NYSE XAC5_A0005R8HVV 100 65.59 USD 1:34:07 PM NYSE XAC5_A0005R8I0A 12 65.59 USD 1:34:07 PM NYSE XAC5_A0005R8I0C 52 65.59 USD 1:34:07 PM NYSE XAC5_A0005R8I0G 48 65.59 USD 1:34:07 PM NYSE XAC5_A0005R8I0F 100 65.59 USD 1:34:07 PM NYSE XAC5_A0005R8I0B 77 65.59 USD 1:34:07 PM NYSE XAC5_A0005R8I0E 11 65.59 USD 1:34:07 PM NYSE XAC5_A0005R8I0D 200 65.57 USD 1:35:34 PM NYSE XAC5_A0005R8I58 100 65.57 USD 1:35:34 PM NYSE XAC5_A0005R8I5A 100 65.57 USD 1:35:34 PM NYSE XAC5_A0005R8I5B 200 65.57 USD 1:35:34 PM NYSE XAC5_A0005R8I59 1 65.55 USD 1:35:41 PM BATS XAC5_A0005R8I5P 75 65.56 USD 1:36:36 PM NYSE XAC5_A0005R8I9E 100 65.56 USD 1:36:36 PM NYSE XAC5_A0005R8I97 50 65.56 USD 1:36:36 PM NYSE XAC5_A0005R8I9G 50 65.56 USD 1:36:36 PM NYSE XAC5_A0005R8I9F 50 65.56 USD 1:36:36 PM NYSE XAC5_A0005R8I9D 50 65.56 USD 1:36:36 PM NYSE XAC5_A0005R8I9C 25 65.56 USD 1:36:36 PM NYSE XAC5_A0005R8I9B 50 65.56 USD 1:36:36 PM NYSE XAC5_A0005R8I9A 50 65.56 USD 1:36:36 PM NYSE XAC5_A0005R8I99 100 65.56 USD 1:36:36 PM NYSE XAC5_A0005R8I98 100 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJ3 25 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJF 50 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJE 100 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJ5 100 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJ7 50 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJB 50 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJC 75 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJD 100 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJ4 25 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJH 100 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJI 75 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJG 50 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJ8 25 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJ9 75 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJA 100 65.56 USD 1:39:12 PM NYSE XAC5_A0005R8IJ6 200 65.56 USD 1:40:04 PM NYSE XAC5_A0005R8IMV 97 65.56 USD 1:40:04 PM NYSE XAC5_A0005R8IN2 200 65.56 USD 1:40:04 PM NYSE XAC5_A0005R8IN0 3 65.56 USD 1:40:04 PM NYSE XAC5_A0005R8IN1 100 65.5 USD 1:41:09 PM NYSE XAC5_A0005R8IT0 100 65.52 USD 1:43:44 PM NYSE XAC5_A0005R8J5R 100 65.52 USD 1:43:44 PM NYSE XAC5_A0005R8J5Q 100 65.52 USD 1:43:44 PM NYSE XAC5_A0005R8J5S 75 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J6H 25 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J6I 100 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J6A 100 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J6B 75 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J6C 25 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J6G 25 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J6F 100 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J6E 100 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J65 100 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J69 100 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J64 225 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J6D 100 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J67 25 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J66 25 65.52 USD 1:43:47 PM NYSE XAC5_A0005R8J68 100 65.52 USD 1:45:48 PM NYSE XAC5_A0005R8JD3 30 65.52 USD 1:45:48 PM NYSE XAC5_A0005R8JD0 170 65.52 USD 1:45:48 PM NYSE XAC5_A0005R8JD1 70 65.52 USD 1:45:48 PM NYSE XAC5_A0005R8JD4 100 65.52 USD 1:45:48 PM NYSE XAC5_A0005R8JCU 130 65.52 USD 1:45:48 PM NYSE XAC5_A0005R8JD2 200 65.52 USD 1:45:48 PM NYSE XAC5_A0005R8JCV 142 65.5 USD 1:50:06 PM NYSE XAC5_A0005R8K20 658 65.5 USD 1:50:06 PM NYSE XAC5_A0005R8K21 142 65.5 USD 1:50:06 PM NYSE XAC5_A0005R8K22 200 65.5 USD 1:50:06 PM NSDQ XAC5_A0005R8K1U 458 65.5 USD 1:50:06 PM NYSE XAC5_A0005R8K1V 30 65.5 USD 1:50:06 PM NYSE XAC5_A0005R8K24 142 65.5 USD 1:50:06 PM NYSE XAC5_A0005R8K25 100 65.5 USD 1:50:06 PM NSDQ XAC5_A0005R8K23 28 65.5 USD 1:50:06 PM NYSE XAC5_A0005R8K26 400 65.5 USD 1:52:30 PM NYSE XAC5_A0005R8KAL 100 65.5 USD 1:52:30 PM NYSE XAC5_A0005R8KAJ 100 65.5 USD 1:52:30 PM NYSE XAC5_A0005R8KAK 100 65.5 USD 1:52:30 PM NSDQ XAC5_A0005R8KAQ 100 65.5 USD 1:52:30 PM NSDQ XAC5_A0005R8KAP 100 65.5 USD 1:52:30 PM NSDQ XAC5_A0005R8KAO 70 65.5 USD 1:52:30 PM NYSE XAC5_A0005R8KAN 30 65.5 USD 1:52:30 PM NYSE XAC5_A0005R8KAM 100 65.49 USD 1:52:34 PM NSDQ XAC5_A0005R8KAV 100 65.49 USD 1:53:58 PM NYSE XAC5_A0005R8KFB 100 65.49 USD 1:53:58 PM NYSE XAC5_A0005R8KFC 100 65.54 USD 1:58:05 PM NYSE XAC5_A0005R8L51 100 65.54 USD 1:58:05 PM NSDQ XAC5_A0005R8L52 100 65.54 USD 1:58:05 PM NSDQ XAC5_A0005R8L54 100 65.54 USD 1:58:05 PM NYSE XAC5_A0005R8L53 116 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEM 16 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEJ 200 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEI 86 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEH 116 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEG 84 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEF 16 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEE 80 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEB 20 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEA 100 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LE9 100 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LE8 200 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LE7 116 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEK 84 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEL 120 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEC 64 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LED 200 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEN 84 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEP 200 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEO 153 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEQ 100 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LET 47 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LER 200 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LES 5 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LEV 7 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LF1 93 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LF0 95 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LF3 100 65.54 USD 2:00:30 PM NYSE XAC5_A0005R8LF2 100 65.53 USD 2:01:41 PM NYSE XAC5_A0005R8LKC 100 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LO5 80 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LO8 100 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LO6 100 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LO4 100 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LO7 100 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOA 100 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LO9 25 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOB 75 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOC 20 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOD 95 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOE 5 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOF 195 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOG 5 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOH 95 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOI 5 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOJ 20 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOK 80 65.61 USD 2:02:09 PM NYSE XAC5_A0005R8LOL 37 65.6 USD 2:03:18 PM NSDQ XAC5_A0005R8LUU 100 65.6 USD 2:03:31 PM NYSE XAC5_A0005R8M0J 100 65.6 USD 2:03:31 PM NYSE XAC5_A0005R8M0I 63 65.6 USD 2:03:31 PM NSDQ XAC5_A0005R8M0H 100 65.6 USD 2:03:31 PM NSDQ XAC5_A0005R8M0G 100 65.57 USD 2:03:34 PM NYSE XAC5_A0005R8M0Q 100 65.57 USD 2:03:56 PM MEMX XAC5_A0005R8M3F 100 65.58 USD 2:06:07 PM NYSE XAC5_A0005R8MEA 100 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MG4 100 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MG3 25 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MG2 100 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MFV 100 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MG1 25 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MG0 100 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MFS 100 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MFT 100 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MFU 50 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MGA 50 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MG9 50 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MG8 50 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MGB 50 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MG7 50 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MG6 50 65.58 USD 2:06:24 PM NYSE XAC5_A0005R8MG5 32 65.55 USD 2:06:38 PM NYSE XAC5_A0005R8MIB 1 65.56 USD 2:07:29 PM NYSE XAC5_A0005R8MLQ 100 65.56 USD 2:07:29 PM NYSE XAC5_A0005R8MLR 2 65.56 USD 2:07:47 PM NYSE XAC5_A0005R8MNC 100 65.56 USD 2:07:47 PM NYSE XAC5_A0005R8MNB 100 65.56 USD 2:07:47 PM NYSE XAC5_A0005R8MNA 3 65.56 USD 2:08:11 PM NYSE XAC5_A0005R8MPG 97 65.56 USD 2:08:11 PM NYSE XAC5_A0005R8MPI 100 65.56 USD 2:08:11 PM NYSE XAC5_A0005R8MPH 100 65.56 USD 2:08:11 PM NYSE XAC5_A0005R8MPJ 100 65.56 USD 2:08:11 PM NYSE XAC5_A0005R8MPK 54 65.54 USD 2:08:56 PM NYSE XAC5_A0005R8MSP 100 65.54 USD 2:08:56 PM NYSE XAC5_A0005R8MSN 46 65.54 USD 2:08:56 PM NYSE XAC5_A0005R8MSR 100 65.54 USD 2:08:56 PM NYSE XAC5_A0005R8MSM 100 65.54 USD 2:08:56 PM NYSE XAC5_A0005R8MSO 100 65.57 USD 2:09:37 PM NYSE XAC5_A0005R8MVB 100 65.57 USD 2:09:37 PM NYSE XAC5_A0005R8MVC 33 65.56 USD 2:10:48 PM NYSE XAC5_A0005R8N4T 67 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NA4 33 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NA6 100 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NA5 100 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NA9 100 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NAC 38 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NAG 62 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NAD 100 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NAH 62 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NAF 38 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NAE 75 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NAA 25 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NA7 100 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NA8 100 65.56 USD 2:11:50 PM NYSE XAC5_A0005R8NAB 4 65.55 USD 2:13:02 PM NYSE XAC5_A0005R8NGG 22 65.55 USD 2:13:02 PM NYSE XAC5_A0005R8NGI 100 65.55 USD 2:13:02 PM NYSE XAC5_A0005R8NGE 18 65.55 USD 2:13:02 PM NYSE XAC5_A0005R8NGH 22 65.55 USD 2:13:02 PM NYSE XAC5_A0005R8NGN 22 65.55 USD 2:13:02 PM NYSE XAC5_A0005R8NGL 78 65.55 USD 2:13:02 PM NYSE XAC5_A0005R8NGK 100 65.55 USD 2:13:02 PM NYSE XAC5_A0005R8NGF 78 65.55 USD 2:13:02 PM NYSE XAC5_A0005R8NGM 78 65.55 USD 2:13:02 PM NYSE XAC5_A0005R8NGJ 78 65.55 USD 2:13:02 PM NYSE XAC5_A0005R8NGO 300 65.55 USD 2:14:16 PM NYSE XAC5_A0005R8NME 100 65.54 USD 2:14:27 PM NYSE XAC5_A0005R8NMT 100 65.54 USD 2:14:27 PM NYSE XAC5_A0005R8NMS 100 65.54 USD 2:15:07 PM NYSE XAC5_A0005R8NQO 16 65.54 USD 2:15:07 PM NYSE XAC5_A0005R8NQR 91 65.54 USD 2:15:07 PM NYSE XAC5_A0005R8NQU 9 65.54 USD 2:15:07 PM NYSE XAC5_A0005R8NQT 12 65.54 USD 2:15:07 PM NYSE XAC5_A0005R8NQS 57 65.54 USD 2:15:07 PM NYSE XAC5_A0005R8NQQ 6 65.54 USD 2:15:07 PM NYSE XAC5_A0005R8NQP 36 65.56 USD 2:15:26 PM NSDQ XAC5_A0005R8NSB 100 65.6 USD 2:16:27 PM NYSE XAC5_A0005R8O0H 100 65.6 USD 2:16:27 PM NYSE XAC5_A0005R8O0G 100 65.6 USD 2:16:27 PM NYSE XAC5_A0005R8O0F 45 65.64 USD 2:16:57 PM NYSE XAC5_A0005R8O29 100 65.64 USD 2:17:07 PM NYSE XAC5_A0005R8O2Q 100 65.71 USD 2:18:19 PM NYSE XAC5_A0005R8O9F 100 65.71 USD 2:18:19 PM NYSE XAC5_A0005R8O9G 100 65.71 USD 2:18:19 PM NYSE XAC5_A0005R8O9A 100 65.71 USD 2:18:19 PM NYSE XAC5_A0005R8O9C 100 65.71 USD 2:18:19 PM NYSE XAC5_A0005R8O9D 200 65.71 USD 2:18:19 PM NYSE XAC5_A0005R8O9E 100 65.71 USD 2:18:19 PM NYSE XAC5_A0005R8O9B 200 65.71 USD 2:18:19 PM NYSE XAC5_A0005R8O9H 100 65.71 USD 2:18:19 PM NYSE XAC5_A0005R8O9I 100 65.71 USD 2:19:16 PM NYSE XAC5_A0005R8OD7 100 65.71 USD 2:19:22 PM NYSE XAC5_A0005R8ODJ 100 65.71 USD 2:19:22 PM NYSE XAC5_A0005R8ODI 100 65.71 USD 2:19:22 PM NYSE XAC5_A0005R8ODK 100 65.72 USD 2:19:28 PM NYSE XAC5_A0005R8OEM 100 65.72 USD 2:19:40 PM NYSE XAC5_A0005R8OF9 100 65.73 USD 2:20:15 PM NYSE XAC5_A0005R8OID 200 65.73 USD 2:20:15 PM NYSE XAC5_A0005R8OIC 100 65.73 USD 2:20:15 PM NYSE XAC5_A0005R8OIE 100 65.72 USD 2:20:51 PM NYSE XAC5_A0005R8OLH 100 65.71 USD 2:21:09 PM NYSE XAC5_A0005R8ON0 100 65.71 USD 2:21:09 PM NYSE XAC5_A0005R8OMV 100 65.73 USD 2:22:08 PM NYSE XAC5_A0005R8OSM 200 65.73 USD 2:22:08 PM NYSE XAC5_A0005R8OSN 100 65.73 USD 2:22:08 PM NYSE XAC5_A0005R8OSL 100 65.72 USD 2:22:08 PM NYSE XAC5_A0005R8OSO 100 65.71 USD 2:22:36 PM NYSE XAC5_A0005R8OUP 60 65.71 USD 2:23:41 PM NYSE XAC5_A0005R8P25 100 65.71 USD 2:23:41 PM NYSE XAC5_A0005R8P23 60 65.71 USD 2:23:41 PM NYSE XAC5_A0005R8P26 40 65.71 USD 2:23:41 PM NYSE XAC5_A0005R8P22 40 65.71 USD 2:23:41 PM NYSE XAC5_A0005R8P24 100 65.73 USD 2:25:05 PM NYSE XAC5_A0005R8P7V 100 65.73 USD 2:25:05 PM NYSE XAC5_A0005R8P80 100 65.73 USD 2:25:05 PM NYSE XAC5_A0005R8P7U 100 65.73 USD 2:25:05 PM NYSE XAC5_A0005R8P81 48 65.73 USD 2:25:23 PM NYSE XAC5_A0005R8P9R 52 65.73 USD 2:25:23 PM NYSE XAC5_A0005R8P9S 100 65.73 USD 2:25:23 PM NYSE XAC5_A0005R8P9T 100 65.73 USD 2:25:23 PM NYSE XAC5_A0005R8P9U 100 65.73 USD 2:25:23 PM NYSE XAC5_A0005R8P9V 100 65.73 USD 2:25:23 PM NYSE XAC5_A0005R8PA0 200 65.73 USD 2:26:01 PM NYSE XAC5_A0005R8PE6 100 65.73 USD 2:26:01 PM NYSE XAC5_A0005R8PE8 100 65.73 USD 2:26:01 PM NYSE XAC5_A0005R8PE7 95 65.68 USD 2:27:43 PM NYSE XAC5_A0005R8PM8 5 65.68 USD 2:27:43 PM NYSE XAC5_A0005R8PM7 100 65.68 USD 2:27:43 PM NYSE XAC5_A0005R8PM9 12 65.68 USD 2:27:43 PM NYSE XAC5_A0005R8PMA 88 65.68 USD 2:27:43 PM NYSE XAC5_A0005R8PMB 88 65.68 USD 2:27:43 PM NYSE XAC5_A0005R8PME 12 65.68 USD 2:27:43 PM NYSE XAC5_A0005R8PMC 100 65.68 USD 2:27:43 PM NYSE XAC5_A0005R8PMD 100 65.68 USD 2:27:43 PM NYSE XAC5_A0005R8PMF 200 65.68 USD 2:28:19 PM NYSE XAC5_A0005R8POT 100 65.67 USD 2:29:55 PM NYSE XAC5_A0005R8Q0K 100 65.67 USD 2:29:55 PM NYSE XAC5_A0005R8Q0J 10 65.66 USD 2:29:57 PM NYSE XAC5_A0005R8Q0M 10 65.66 USD 2:29:59 PM NYSE XAC5_A0005R8Q0Q 100 65.68 USD 2:30:19 PM NYSE XAC5_A0005R8Q38 100 65.68 USD 2:30:19 PM NYSE XAC5_A0005R8Q36 100 65.68 USD 2:30:19 PM NSDQ XAC5_A0005R8Q39 100 65.68 USD 2:30:19 PM NSDQ XAC5_A0005R8Q34 100 65.68 USD 2:30:19 PM NYSE XAC5_A0005R8Q35 400 65.68 USD 2:30:19 PM NYSE XAC5_A0005R8Q37 100 65.72 USD 2:31:31 PM NYSE XAC5_A0005R8Q9I 200 65.72 USD 2:31:31 PM NYSE XAC5_A0005R8Q9J 85 65.72 USD 2:31:31 PM NYSE XAC5_A0005R8Q9K 15 65.72 USD 2:31:31 PM NYSE XAC5_A0005R8Q9L 100 65.72 USD 2:32:13 PM NYSE XAC5_A0005R8QDL 100 65.72 USD 2:32:13 PM NYSE XAC5_A0005R8QDK 69 65.72 USD 2:32:13 PM NYSE XAC5_A0005R8QDN 94 65.72 USD 2:32:13 PM NYSE XAC5_A0005R8QDM 31 65.72 USD 2:32:13 PM NYSE XAC5_A0005R8QDO 6 65.72 USD 2:32:13 PM NYSE XAC5_A0005R8QDP 100 65.69 USD 2:32:32 PM MEMX XAC5_A0005R8QF7 100 65.69 USD 2:32:32 PM MEMX XAC5_A0005R8QF8 100 65.64 USD 2:33:08 PM NYSE XAC5_A0005R8QJ3 100 65.64 USD 2:33:08 PM NYSE XAC5_A0005R8QJ2 100 65.64 USD 2:33:08 PM NYSE XAC5_A0005R8QJ4 117 65.67 USD 2:35:21 PM NYSE XAC5_A0005R8QRL 200 65.67 USD 2:35:21 PM NYSE XAC5_A0005R8QRJ 200 65.67 USD 2:35:21 PM NYSE XAC5_A0005R8QRK 200 65.67 USD 2:35:21 PM NYSE XAC5_A0005R8QRI 117 65.67 USD 2:35:21 PM NYSE XAC5_A0005R8QRN 100 65.67 USD 2:35:21 PM NYSE XAC5_A0005R8QRR 17 65.67 USD 2:35:21 PM NYSE XAC5_A0005R8QRQ 100 65.67 USD 2:35:21 PM NYSE XAC5_A0005R8QRP 83 65.67 USD 2:35:21 PM NYSE XAC5_A0005R8QRO 83 65.67 USD 2:35:21 PM NYSE XAC5_A0005R8QRM 83 65.67 USD 2:35:21 PM NYSE XAC5_A0005R8QRS 100 65.67 USD 2:35:57 PM NSDQ XAC5_A0005R8QU1 100 65.67 USD 2:35:57 PM NSDQ XAC5_A0005R8QU2 100 65.65 USD 2:36:29 PM NSDQ XAC5_A0005R8R0C 1 65.65 USD 2:36:29 PM NSDQ XAC5_A0005R8R0D 99 65.65 USD 2:36:29 PM NSDQ XAC5_A0005R8R0E 100 65.68 USD 2:36:41 PM EDGX XAC5_A0005R8R1L 70 65.68 USD 2:36:41 PM EDGX XAC5_A0005R8R1N 30 65.68 USD 2:36:41 PM EDGX XAC5_A0005R8R1M 200 65.67 USD 2:37:25 PM NYSE XAC5_A0005R8R4B 100 65.67 USD 2:37:25 PM NSDQ XAC5_A0005R8R4C 100 65.65 USD 2:39:41 PM NSDQ XAC5_A0005R8RDC 300 65.65 USD 2:39:41 PM NYSE XAC5_A0005R8RDA 100 65.65 USD 2:39:41 PM NYSE XAC5_A0005R8RDB 100 65.65 USD 2:39:41 PM NYSE XAC5_A0005R8RDD 100 65.65 USD 2:39:41 PM NSDQ XAC5_A0005R8RDE 300 65.65 USD 2:39:41 PM NYSE XAC5_A0005R8RDF 100 65.65 USD 2:39:56 PM NYSE XAC5_A0005R8REQ 100 65.65 USD 2:39:56 PM NYSE XAC5_A0005R8RER 100 65.67 USD 2:41:25 PM NYSE XAC5_A0005R8RO5 100 65.67 USD 2:41:25 PM NSDQ XAC5_A0005R8RO7 100 65.67 USD 2:41:25 PM NSDQ XAC5_A0005R8RO6 100 65.67 USD 2:41:25 PM NYSE XAC5_A0005R8RO8 100 65.67 USD 2:41:34 PM NYSE XAC5_A0005R8ROJ 36 65.67 USD 2:41:52 PM NYSE XAC5_A0005R8RPP 64 65.67 USD 2:43:55 PM NYSE XAC5_A0005R8S12 36 65.67 USD 2:43:55 PM NYSE XAC5_A0005R8S13 100 65.67 USD 2:43:55 PM NSDQ XAC5_A0005R8S14 64 65.67 USD 2:43:55 PM NYSE XAC5_A0005R8S19 100 65.67 USD 2:43:55 PM NYSE XAC5_A0005R8S18 100 65.67 USD 2:43:55 PM NSDQ XAC5_A0005R8S15 64 65.67 USD 2:43:55 PM NYSE XAC5_A0005R8S17 100 65.67 USD 2:43:55 PM NSDQ XAC5_A0005R8S16 72 65.67 USD 2:43:55 PM NYSE XAC5_A0005R8S1A 200 65.67 USD 2:43:55 PM NYSE XAC5_A0005R8S1B 5 65.67 USD 2:43:55 PM NYSE XAC5_A0005R8S1D 28 65.67 USD 2:43:55 PM NYSE XAC5_A0005R8S1C 100 65.67 USD 2:43:56 PM NYSE XAC5_A0005R8S1E 100 65.67 USD 2:43:58 PM NYSE XAC5_A0005R8S1J 67 65.67 USD 2:43:58 PM NYSE XAC5_A0005R8S1K 33 65.67 USD 2:43:58 PM NYSE XAC5_A0005R8S1L 100 65.66 USD 2:45:11 PM NYSE XAC5_A0005R8S62 100 65.66 USD 2:45:11 PM NYSE XAC5_A0005R8S63 2 65.66 USD 2:45:12 PM NYSE XAC5_A0005R8S68 100 65.65 USD 2:45:19 PM NYSE XAC5_A0005R8S6N 300 65.65 USD 2:45:19 PM NYSE XAC5_A0005R8S6O 100 65.65 USD 2:45:19 PM NYSE XAC5_A0005R8S6P 78 65.65 USD 2:46:00 PM NYSE XAC5_A0005R8S92 52 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SE7 48 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SEG 48 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SED 52 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SEC 48 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SEB 100 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SEA 52 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SE9 48 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SE8 100 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SE6 100 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SE5 3 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SEE 52 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SEF 97 65.66 USD 2:47:20 PM NYSE XAC5_A0005R8SEH 200 65.65 USD 2:49:35 PM NYSE XAC5_A0005R8SMG 200 65.65 USD 2:49:35 PM NYSE XAC5_A0005R8SMH 200 65.65 USD 2:49:35 PM NYSE XAC5_A0005R8SMI 200 65.65 USD 2:49:40 PM NYSE XAC5_A0005R8SMP 200 65.65 USD 2:49:40 PM NYSE XAC5_A0005R8SMQ 100 65.65 USD 2:49:53 PM NYSE XAC5_A0005R8SNU 100 65.65 USD 2:49:53 PM NYSE XAC5_A0005R8SNV 22 65.65 USD 2:50:00 PM NYSE XAC5_A0005R8SOA 78 65.65 USD 2:50:01 PM NYSE XAC5_A0005R8SOB 48 65.65 USD 2:50:28 PM NYSE XAC5_A0005R8SRS 84 65.65 USD 2:50:59 PM NYSE XAC5_A0005R8SU3 48 65.65 USD 2:50:59 PM NYSE XAC5_A0005R8SU4 16 65.65 USD 2:50:59 PM NYSE XAC5_A0005R8SU2 52 65.65 USD 2:50:59 PM NYSE XAC5_A0005R8SU1 25 65.65 USD 2:50:59 PM NYSE XAC5_A0005R8SU5 100 65.65 USD 2:50:59 PM NYSE XAC5_A0005R8SU6 100 65.67 USD 2:51:07 PM NSDQ XAC5_A0005R8SV4 100 65.66 USD 2:51:33 PM BATS XAC5_A0005R8T0T 100 65.66 USD 2:51:33 PM BATS XAC5_A0005R8T0S 200 65.66 USD 2:52:31 PM NYSE XAC5_A0005R8T5N 200 65.66 USD 2:52:31 PM NYSE XAC5_A0005R8T5M 100 65.66 USD 2:52:31 PM NYSE XAC5_A0005R8T5O 100 65.7 USD 2:53:35 PM NYSE XAC5_A0005R8TAD 100 65.7 USD 2:53:35 PM NYSE XAC5_A0005R8TAC 100 65.7 USD 2:53:35 PM NYSE XAC5_A0005R8TAA 100 65.7 USD 2:53:35 PM NYSE XAC5_A0005R8TAB 100 65.7 USD 2:53:35 PM NYSE XAC5_A0005R8TAH 14 65.7 USD 2:53:35 PM NYSE XAC5_A0005R8TAG 86 65.7 USD 2:53:35 PM NYSE XAC5_A0005R8TAF 100 65.7 USD 2:53:35 PM NYSE XAC5_A0005R8TAE 100 65.68 USD 2:53:41 PM NYSE XAC5_A0005R8TBD 41 65.7 USD 2:55:12 PM NSDQ XAC5_A0005R8TIS 100 65.7 USD 2:55:15 PM NYSE XAC5_A0005R8TJ7 100 65.7 USD 2:55:15 PM NYSE XAC5_A0005R8TJ8 100 65.7 USD 2:55:15 PM NYSE XAC5_A0005R8TJ9 25 65.7 USD 2:55:15 PM NYSE XAC5_A0005R8TJB 100 65.7 USD 2:55:15 PM NYSE XAC5_A0005R8TJA 100 65.7 USD 2:55:15 PM NYSE XAC5_A0005R8TJC 50 65.7 USD 2:55:15 PM NYSE XAC5_A0005R8TJG 75 65.7 USD 2:55:15 PM NYSE XAC5_A0005R8TJE 75 65.7 USD 2:55:15 PM NYSE XAC5_A0005R8TJD 50 65.7 USD 2:55:15 PM NYSE XAC5_A0005R8TJF 25 65.7 USD 2:55:15 PM NYSE XAC5_A0005R8TJH 500 65.71 USD 2:57:18 PM NYSE XAC5_A0005R8TU1 100 65.71 USD 2:57:18 PM NSDQ XAC5_A0005R8TU3 100 65.71 USD 2:57:18 PM NYSE XAC5_A0005R8TU2 200 65.71 USD 2:57:18 PM NYSE XAC5_A0005R8TU0 100 65.71 USD 2:57:18 PM NSDQ XAC5_A0005R8TTU 100 65.71 USD 2:57:18 PM NSDQ XAC5_A0005R8TTV 100 65.71 USD 2:57:18 PM NSDQ XAC5_A0005R8TU4 56 65.69 USD 2:58:17 PM NYSE XAC5_A0005R8U47 19 65.69 USD 2:58:51 PM NYSE XAC5_A0005R8U6N 100 65.69 USD 2:58:59 PM NYSE XAC5_A0005R8U7Q 19 65.69 USD 2:59:04 PM NYSE XAC5_A0005R8U8B 56 65.69 USD 2:59:04 PM NYSE XAC5_A0005R8U89 25 65.69 USD 2:59:04 PM NYSE XAC5_A0005R8U8A 100 65.69 USD 2:59:17 PM NYSE XAC5_A0005R8UAE 100 65.69 USD 2:59:17 PM NYSE XAC5_A0005R8UAF 100 65.69 USD 2:59:17 PM NYSE XAC5_A0005R8UAI 100 65.69 USD 2:59:17 PM NYSE XAC5_A0005R8UAH 100 65.69 USD 2:59:17 PM NYSE XAC5_A0005R8UAG 33 65.67 USD 3:00:03 PM NYSE XAC5_A0005R8UG6 100 65.67 USD 3:00:18 PM NYSE XAC5_A0005R8UIO 100 65.67 USD 3:00:18 PM NYSE XAC5_A0005R8UIP 33 65.67 USD 3:00:18 PM NYSE XAC5_A0005R8UIK 67 65.67 USD 3:00:18 PM NYSE XAC5_A0005R8UIL 100 65.67 USD 3:00:18 PM NYSE XAC5_A0005R8UIM 100 65.67 USD 3:00:18 PM NYSE XAC5_A0005R8UIN 68 65.65 USD 3:00:27 PM NYSE XAC5_A0005R8UJV 32 65.65 USD 3:00:27 PM NYSE XAC5_A0005R8UK0 100 65.64 USD 3:00:35 PM NYSE XAC5_A0005R8UL0 400 65.68 USD 3:02:06 PM NYSE XAC5_A0005R8UT3 200 65.68 USD 3:02:06 PM NSDQ XAC5_A0005R8UT6 100 65.68 USD 3:02:06 PM NYSE XAC5_A0005R8UT5 200 65.68 USD 3:02:06 PM NYSE XAC5_A0005R8UT4 100 65.67 USD 3:02:49 PM NYSE XAC5_A0005R8V0O 100 65.67 USD 3:02:49 PM NYSE XAC5_A0005R8V0P 100 65.67 USD 3:02:49 PM NYSE XAC5_A0005R8V0Q 100 65.67 USD 3:02:49 PM NYSE XAC5_A0005R8V0R 100 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VGR 100 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VGQ 100 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VGT 122 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VGU 100 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VGK 100 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VGL 56 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VGM 44 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VGN 16 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VGO 100 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VGS 84 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VGP 100 65.76 USD 3:06:38 PM NYSE XAC5_A0005R8VH1 100 65.76 USD 3:06:39 PM NYSE XAC5_A0005R8VH5 200 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRE 75 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRN 50 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRQ 100 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRM 25 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRL 50 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRP 22 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRI 50 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRO 78 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRK 200 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRB 200 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRC 300 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRD 122 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRF 78 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRG 200 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRH 200 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRJ 50 65.8 USD 3:08:53 PM NYSE XAC5_A0005R8VRR 200 65.79 USD 3:10:13 PM NYSE XAC5_A0005R904D 200 65.79 USD 3:10:13 PM NYSE XAC5_A0005R904H 100 65.79 USD 3:10:13 PM NYSE XAC5_A0005R904I 100 65.79 USD 3:10:13 PM NYSE XAC5_A0005R904F 100 65.79 USD 3:10:13 PM NYSE XAC5_A0005R904G 100 65.79 USD 3:10:13 PM NYSE XAC5_A0005R904E 100 65.79 USD 3:10:14 PM NYSE XAC5_A0005R904O 100 65.76 USD 3:10:28 PM NYSE XAC5_A0005R905R 100 65.74 USD 3:11:02 PM NYSE XAC5_A0005R909O 100 65.74 USD 3:11:02 PM NYSE XAC5_A0005R909N 100 65.74 USD 3:11:02 PM NYSE XAC5_A0005R909M 100 65.74 USD 3:11:02 PM NYSE XAC5_A0005R909Q 100 65.74 USD 3:11:02 PM NYSE XAC5_A0005R909P 100 65.75 USD 3:12:45 PM ARCX XAC5_A0005R90HT 142 65.75 USD 3:12:45 PM NYSE XAC5_A0005R90I1 100 65.75 USD 3:12:45 PM NYSE XAC5_A0005R90I2 300 65.75 USD 3:12:45 PM NSDQ XAC5_A0005R90HS 100 65.75 USD 3:12:45 PM ARCX XAC5_A0005R90I0 100 65.75 USD 3:12:45 PM NYSE XAC5_A0005R90HV 258 65.75 USD 3:12:45 PM NYSE XAC5_A0005R90HU 200 65.74 USD 3:12:47 PM NSDQ XAC5_A0005R90I6 100 65.76 USD 3:15:35 PM NYSE XAC5_A0005R9114 100 65.76 USD 3:15:35 PM NYSE XAC5_A0005R9115 100 65.76 USD 3:15:35 PM NYSE XAC5_A0005R9116 100 65.76 USD 3:15:35 PM NYSE XAC5_A0005R9113 100 65.76 USD 3:15:35 PM NYSE XAC5_A0005R9117 100 65.76 USD 3:15:35 PM NYSE XAC5_A0005R9118 100 65.76 USD 3:15:35 PM NYSE XAC5_A0005R9119 100 65.76 USD 3:15:35 PM NYSE XAC5_A0005R911B 50 65.76 USD 3:15:35 PM NYSE XAC5_A0005R911C 25 65.76 USD 3:15:35 PM NYSE XAC5_A0005R911D 75 65.76 USD 3:15:35 PM NYSE XAC5_A0005R911E 50 65.76 USD 3:15:35 PM NYSE XAC5_A0005R911F 100 65.76 USD 3:15:35 PM NYSE XAC5_A0005R911A 100 65.78 USD 3:16:34 PM ARCX XAC5_A0005R917S 200 65.78 USD 3:16:40 PM NYSE XAC5_A0005R9195 200 65.78 USD 3:16:40 PM NYSE XAC5_A0005R9196 200 65.78 USD 3:16:40 PM NYSE XAC5_A0005R9197 200 65.78 USD 3:16:40 PM NYSE XAC5_A0005R9198 17 65.78 USD 3:16:40 PM NYSE XAC5_A0005R9199 100 65.79 USD 3:18:00 PM NYSE XAC5_A0005R91IP 100 65.79 USD 3:18:00 PM NYSE XAC5_A0005R91IO 100 65.79 USD 3:18:00 PM NYSE XAC5_A0005R91IQ 100 65.79 USD 3:18:00 PM NYSE XAC5_A0005R91IR 100 65.79 USD 3:18:00 PM NYSE XAC5_A0005R91IS 29 65.79 USD 3:18:10 PM ARCX XAC5_A0005R91JI 71 65.79 USD 3:18:10 PM ARCX XAC5_A0005R91JJ 100 65.79 USD 3:18:10 PM NYSE XAC5_A0005R91JH 100 65.79 USD 3:18:10 PM NYSE XAC5_A0005R91JK 100 65.79 USD 3:18:10 PM ARCX XAC5_A0005R91JL 100 65.79 USD 3:18:10 PM NYSE XAC5_A0005R91JM 100 65.81 USD 3:18:13 PM BATS XAC5_A0005R91K2 100 65.81 USD 3:18:29 PM ARCX XAC5_A0005R91M2 100 65.81 USD 3:20:13 PM NYSE XAC5_A0005R91V1 100 65.81 USD 3:20:13 PM NYSE XAC5_A0005R91V2 100 65.81 USD 3:20:13 PM NYSE XAC5_A0005R91V5 100 65.81 USD 3:20:15 PM NYSE XAC5_A0005R91VM 25 65.81 USD 3:20:15 PM NYSE XAC5_A0005R9200 25 65.81 USD 3:20:15 PM NYSE XAC5_A0005R91VP 75 65.81 USD 3:20:15 PM NYSE XAC5_A0005R91VO 125 65.81 USD 3:20:15 PM NYSE XAC5_A0005R91VN 75 65.81 USD 3:20:15 PM NYSE XAC5_A0005R9201 75 65.81 USD 3:20:15 PM NYSE XAC5_A0005R91VV 50 65.81 USD 3:20:15 PM NYSE XAC5_A0005R91VU 50 65.81 USD 3:20:15 PM NYSE XAC5_A0005R91VT 50 65.81 USD 3:20:15 PM NYSE XAC5_A0005R91VS 50 65.81 USD 3:20:15 PM NYSE XAC5_A0005R91VR 75 65.81 USD 3:20:15 PM NYSE XAC5_A0005R91VQ 75 65.81 USD 3:20:16 PM NYSE XAC5_A0005R9207 25 65.81 USD 3:20:16 PM NYSE XAC5_A0005R9208 25 65.81 USD 3:20:16 PM NYSE XAC5_A0005R9206 100 65.76 USD 3:20:50 PM NYSE XAC5_A0005R923G 52 65.75 USD 3:21:17 PM NYSE XAC5_A0005R925F 100 65.75 USD 3:21:17 PM NYSE XAC5_A0005R925H 48 65.75 USD 3:21:17 PM NYSE XAC5_A0005R925G 52 65.75 USD 3:21:17 PM NYSE XAC5_A0005R925E 148 65.75 USD 3:21:17 PM NYSE XAC5_A0005R925I 100 65.74 USD 3:22:35 PM NYSE XAC5_A0005R92CR 100 65.74 USD 3:22:35 PM NYSE XAC5_A0005R92CS 100 65.74 USD 3:22:35 PM NYSE XAC5_A0005R92CT 100 65.74 USD 3:22:54 PM NYSE XAC5_A0005R92EE 2 65.74 USD 3:22:57 PM NYSE XAC5_A0005R92EM 98 65.74 USD 3:23:04 PM NYSE XAC5_A0005R92FF 2 65.74 USD 3:23:04 PM NYSE XAC5_A0005R92FG 100 65.74 USD 3:23:04 PM NYSE XAC5_A0005R92FH 34 65.74 USD 3:23:52 PM NYSE XAC5_A0005R92J2 200 65.74 USD 3:23:52 PM NSDQ XAC5_A0005R92IV 80 65.74 USD 3:23:52 PM NYSE XAC5_A0005R92J3 200 65.74 USD 3:23:52 PM NYSE XAC5_A0005R92J0 86 65.74 USD 3:23:52 PM NYSE XAC5_A0005R92J1 100 65.73 USD 3:24:16 PM NSDQ XAC5_A0005R92KR 100 65.73 USD 3:24:16 PM NSDQ XAC5_A0005R92KQ 200 65.72 USD 3:24:30 PM NYSE XAC5_A0005R92LS 82 65.75 USD 3:25:07 PM NYSE XAC5_A0005R92P2 100 65.75 USD 3:25:07 PM NYSE XAC5_A0005R92OV 43 65.75 USD 3:25:07 PM NYSE XAC5_A0005R92P0 100 65.75 USD 3:25:07 PM NYSE XAC5_A0005R92OU 39 65.75 USD 3:25:07 PM NYSE XAC5_A0005R92P1 18 65.75 USD 3:25:07 PM NYSE XAC5_A0005R92P3 18 65.75 USD 3:25:07 PM NYSE XAC5_A0005R92P4 34 65.76 USD 3:25:58 PM NYSE XAC5_A0005R92T3 100 65.76 USD 3:25:58 PM NYSE XAC5_A0005R92T4 24 65.76 USD 3:25:58 PM ARCX XAC5_A0005R92T8 100 65.76 USD 3:25:58 PM ARCX XAC5_A0005R92T5 200 65.76 USD 3:25:58 PM NYSE XAC5_A0005R92T9 66 65.76 USD 3:25:58 PM NYSE XAC5_A0005R92T7 76 65.76 USD 3:25:58 PM ARCX XAC5_A0005R92T6 100 65.75 USD 3:26:20 PM NYSE XAC5_A0005R92V7 100 65.75 USD 3:26:47 PM NYSE XAC5_A0005R931G 100 65.75 USD 3:26:47 PM NYSE XAC5_A0005R931H 100 65.75 USD 3:26:47 PM NYSE XAC5_A0005R931J 100 65.75 USD 3:26:47 PM NYSE XAC5_A0005R931I 100 65.75 USD 3:29:04 PM NYSE XAC5_A0005R93DJ 100 65.75 USD 3:29:04 PM ARCX XAC5_A0005R93DP 100 65.75 USD 3:29:04 PM ARCX XAC5_A0005R93DO 100 65.75 USD 3:29:04 PM NYSE XAC5_A0005R93DN 100 65.75 USD 3:29:04 PM NYSE XAC5_A0005R93DK 200 65.75 USD 3:29:04 PM NYSE XAC5_A0005R93DQ 600 65.75 USD 3:29:04 PM NYSE XAC5_A0005R93DR 100 65.75 USD 3:29:04 PM NYSE XAC5_A0005R93DS 100 65.75 USD 3:29:04 PM ARCX XAC5_A0005R93DL 100 65.75 USD 3:29:04 PM NYSE XAC5_A0005R93DM 100 65.74 USD 3:29:44 PM NYSE XAC5_A0005R93HN 100 65.74 USD 3:29:44 PM NYSE XAC5_A0005R93HO 100 65.74 USD 3:30:00 PM NYSE XAC5_A0005R93J7 100 65.74 USD 3:30:00 PM NYSE XAC5_A0005R93J5 100 65.74 USD 3:30:00 PM NYSE XAC5_A0005R93J4 100 65.74 USD 3:30:00 PM NYSE XAC5_A0005R93J6 100 65.74 USD 3:30:00 PM NYSE XAC5_A0005R93J8 100 65.73 USD 3:30:49 PM NYSE XAC5_A0005R93PD 41 65.73 USD 3:30:49 PM NYSE XAC5_A0005R93PM 1 65.73 USD 3:30:49 PM NYSE XAC5_A0005R93PI 99 65.73 USD 3:30:49 PM NYSE XAC5_A0005R93PH 1 65.73 USD 3:30:49 PM NYSE XAC5_A0005R93PG 41 65.73 USD 3:30:49 PM NYSE XAC5_A0005R93PK 100 65.73 USD 3:30:49 PM NYSE XAC5_A0005R93PL 100 65.73 USD 3:30:49 PM NYSE XAC5_A0005R93PE 58 65.73 USD 3:30:49 PM NYSE XAC5_A0005R93PF 17 65.73 USD 3:30:49 PM NYSE XAC5_A0005R93PJ 42 65.73 USD 3:30:49 PM NYSE XAC5_A0005R93PN 40 65.72 USD 3:31:00 PM ARCX XAC5_A0005R93RC 6 65.72 USD 3:31:00 PM ARCX XAC5_A0005R93RD 54 65.72 USD 3:31:00 PM ARCX XAC5_A0005R93RE 100 65.71 USD 3:31:02 PM ARCX XAC5_A0005R93RI 100 65.71 USD 3:31:18 PM NSDQ XAC5_A0005R93T3 100 65.71 USD 3:31:18 PM NSDQ XAC5_A0005R93T4 100 65.72 USD 3:32:15 PM NYSE XAC5_A0005R945E 100 65.72 USD 3:32:15 PM NYSE XAC5_A0005R945C 100 65.72 USD 3:32:15 PM NYSE XAC5_A0005R945D 100 65.72 USD 3:32:15 PM NYSE XAC5_A0005R945F 23 65.72 USD 3:32:16 PM NYSE XAC5_A0005R945M 177 65.72 USD 3:32:17 PM NYSE XAC5_A0005R945P 4 65.72 USD 3:32:17 PM NYSE XAC5_A0005R945Q 100 65.72 USD 3:32:27 PM NYSE XAC5_A0005R946D 100 65.72 USD 3:32:27 PM NYSE XAC5_A0005R946E 100 65.7 USD 3:33:15 PM NYSE XAC5_A0005R94BQ 100 65.7 USD 3:33:15 PM NYSE XAC5_A0005R94C1 100 65.7 USD 3:33:15 PM NYSE XAC5_A0005R94BV 100 65.7 USD 3:33:15 PM NYSE XAC5_A0005R94BU 100 65.7 USD 3:33:15 PM NYSE XAC5_A0005R94BT 100 65.7 USD 3:33:15 PM NYSE XAC5_A0005R94BS 100 65.7 USD 3:33:15 PM NYSE XAC5_A0005R94BR 100 65.71 USD 3:33:50 PM ARCX XAC5_A0005R94G5 100 65.71 USD 3:33:50 PM ARCX XAC5_A0005R94G9 100 65.71 USD 3:33:50 PM ARCX XAC5_A0005R94G8 100 65.71 USD 3:33:50 PM ARCX XAC5_A0005R94G7 100 65.71 USD 3:33:50 PM ARCX XAC5_A0005R94G6 100 65.72 USD 3:34:47 PM NYSE XAC5_A0005R94MJ 77 65.72 USD 3:34:47 PM NYSE XAC5_A0005R94MH 100 65.72 USD 3:34:47 PM NYSE XAC5_A0005R94MK 200 65.72 USD 3:34:47 PM NYSE XAC5_A0005R94MI 123 65.72 USD 3:34:47 PM NYSE XAC5_A0005R94MG 200 65.72 USD 3:34:47 PM NYSE XAC5_A0005R94MF 100 65.7 USD 3:35:08 PM NYSE XAC5_A0005R94PB 100 65.7 USD 3:35:08 PM NYSE XAC5_A0005R94PD 100 65.7 USD 3:35:08 PM NYSE XAC5_A0005R94PC 100 65.71 USD 3:35:38 PM NYSE XAC5_A0005R94SP 100 65.71 USD 3:35:38 PM NYSE XAC5_A0005R94SO 100 65.71 USD 3:35:38 PM NYSE XAC5_A0005R94SN 100 65.71 USD 3:35:38 PM NYSE XAC5_A0005R94SQ 100 65.69 USD 3:36:35 PM NSDQ XAC5_A0005R9525 200 65.69 USD 3:36:35 PM NYSE XAC5_A0005R9526 100 65.69 USD 3:36:35 PM NYSE XAC5_A0005R9527 100 65.69 USD 3:36:35 PM NYSE XAC5_A0005R9528 60 65.69 USD 3:36:35 PM NSDQ XAC5_A0005R9529 40 65.69 USD 3:36:35 PM NSDQ XAC5_A0005R952A 23 65.67 USD 3:36:53 PM NYSE XAC5_A0005R954M 77 65.67 USD 3:36:53 PM NYSE XAC5_A0005R954L 23 65.67 USD 3:36:53 PM NYSE XAC5_A0005R954K 100 65.67 USD 3:36:53 PM NYSE XAC5_A0005R954O 77 65.67 USD 3:36:53 PM NYSE XAC5_A0005R954N 100 65.66 USD 3:37:08 PM NYSE XAC5_A0005R956I 100 65.66 USD 3:37:08 PM NYSE XAC5_A0005R956J 100 65.64 USD 3:37:32 PM NYSE XAC5_A0005R959C 16 65.64 USD 3:37:51 PM NYSE XAC5_A0005R95BH 73 65.64 USD 3:37:58 PM NYSE XAC5_A0005R95CB 100 65.64 USD 3:37:58 PM NYSE XAC5_A0005R95C8 11 65.64 USD 3:37:58 PM NYSE XAC5_A0005R95CA 89 65.64 USD 3:37:58 PM NYSE XAC5_A0005R95C9 84 65.64 USD 3:37:58 PM NYSE XAC5_A0005R95C7 73 65.64 USD 3:37:58 PM NYSE XAC5_A0005R95CD 27 65.64 USD 3:37:58 PM NYSE XAC5_A0005R95CC 27 65.64 USD 3:37:58 PM NYSE XAC5_A0005R95CE 100 65.64 USD 3:37:58 PM NYSE XAC5_A0005R95CF 100 65.63 USD 3:38:00 PM NYSE XAC5_A0005R95CH 100 65.64 USD 3:38:43 PM NYSE XAC5_A0005R95FV 100 65.64 USD 3:38:43 PM NYSE XAC5_A0005R95G0 100 65.64 USD 3:38:43 PM NYSE XAC5_A0005R95G1 41 65.64 USD 3:38:43 PM NYSE XAC5_A0005R95G7 100 65.64 USD 3:38:43 PM NSDQ XAC5_A0005R95G2 34 65.64 USD 3:38:43 PM NYSE XAC5_A0005R95G4 59 65.64 USD 3:38:43 PM NYSE XAC5_A0005R95G5 66 65.64 USD 3:38:43 PM NYSE XAC5_A0005R95G6 100 65.64 USD 3:38:43 PM NSDQ XAC5_A0005R95G3 100 65.63 USD 3:38:53 PM NYSE XAC5_A0005R95H9 100 65.6 USD 3:39:04 PM NYSE XAC5_A0005R95IS 100 65.59 USD 3:39:52 PM NYSE XAC5_A0005R95N5 200 65.59 USD 3:39:52 PM NYSE XAC5_A0005R95N6 100 65.59 USD 3:39:52 PM NYSE XAC5_A0005R95N8 100 65.59 USD 3:39:52 PM NYSE XAC5_A0005R95N9 100 65.59 USD 3:39:52 PM NYSE XAC5_A0005R95N7 100 65.59 USD 3:39:52 PM NYSE XAC5_A0005R95N4 100 65.59 USD 3:39:52 PM NYSE XAC5_A0005R95NA 100 65.58 USD 3:40:00 PM NSDQ XAC5_A0005R95O2 100 65.57 USD 3:40:21 PM NYSE XAC5_A0005R95R5 100 65.57 USD 3:40:21 PM NYSE XAC5_A0005R95R3 100 65.57 USD 3:40:21 PM NYSE XAC5_A0005R95R4 1 65.57 USD 3:40:21 PM NYSE XAC5_A0005R95R6 99 65.57 USD 3:40:21 PM NYSE XAC5_A0005R95R7 81 65.59 USD 3:42:26 PM NSDQ XAC5_A0005R968U 19 65.59 USD 3:42:26 PM NSDQ XAC5_A0005R968V 100 65.59 USD 3:42:26 PM NSDQ XAC5_A0005R9691 1 65.59 USD 3:42:26 PM NSDQ XAC5_A0005R9692 300 65.59 USD 3:42:26 PM NYSE XAC5_A0005R9693 100 65.59 USD 3:42:26 PM NYSE XAC5_A0005R9694 300 65.59 USD 3:42:26 PM NYSE XAC5_A0005R9695 100 65.59 USD 3:42:26 PM NYSE XAC5_A0005R9696 100 65.59 USD 3:42:26 PM NYSE XAC5_A0005R9697 100 65.59 USD 3:42:26 PM NYSE XAC5_A0005R9698 100 65.59 USD 3:42:26 PM NYSE XAC5_A0005R9699 100 65.59 USD 3:42:26 PM NYSE XAC5_A0005R969A 100 65.59 USD 3:42:26 PM NYSE XAC5_A0005R969B 100 65.59 USD 3:42:26 PM NYSE XAC5_A0005R969C 100 65.59 USD 3:42:26 PM NYSE XAC5_A0005R969D 100 65.59 USD 3:42:26 PM NYSE XAC5_A0005R969E 100 65.59 USD 3:42:26 PM NSDQ XAC5_A0005R9690 99 65.585 USD 3:42:26 PM NSDQ XAC5_A0005R969G 100 65.59 USD 3:42:26 PM NSDQ XAC5_A0005R969F 100 65.59 USD 3:43:38 PM NYSE XAC5_A0005R96GP 100 65.59 USD 3:43:38 PM NYSE XAC5_A0005R96GQ 100 65.59 USD 3:43:39 PM NYSE XAC5_A0005R96GS 100 65.59 USD 3:43:57 PM NYSE XAC5_A0005R96IE 100 65.59 USD 3:43:57 PM NYSE XAC5_A0005R96IF 25 65.59 USD 3:43:57 PM NYSE XAC5_A0005R96IH 100 65.59 USD 3:43:57 PM NYSE XAC5_A0005R96II 100 65.59 USD 3:43:57 PM NYSE XAC5_A0005R96IG 75 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96P2 9 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OO 100 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OP 25 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OT 100 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OQ 75 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OS 25 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96P3 69 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96ON 25 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OR 100 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96P0 75 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96P1 100 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OM 25 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OU 100 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OV 75 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96P4 100 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OI 25 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OJ 100 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OK 97 65.59 USD 3:44:31 PM NYSE XAC5_A0005R96OL 36 65.58 USD 3:44:51 PM NYSE XAC5_A0005R96R3 64 65.58 USD 3:44:51 PM NYSE XAC5_A0005R96R4 100 65.58 USD 3:44:51 PM NYSE XAC5_A0005R96R5 100 65.58 USD 3:44:59 PM NYSE XAC5_A0005R96S0 38 65.58 USD 3:44:59 PM NYSE XAC5_A0005R96S6 62 65.58 USD 3:44:59 PM NYSE XAC5_A0005R96S5 63 65.58 USD 3:44:59 PM NYSE XAC5_A0005R96S4 37 65.58 USD 3:44:59 PM NYSE XAC5_A0005R96S3 88 65.58 USD 3:44:59 PM NYSE XAC5_A0005R96S2 12 65.58 USD 3:44:59 PM NYSE XAC5_A0005R96S1 100 65.57 USD 3:45:22 PM NYSE XAC5_A0005R96V4 100 65.57 USD 3:45:22 PM NYSE XAC5_A0005R96V3 100 65.57 USD 3:45:22 PM NYSE XAC5_A0005R96V1 100 65.57 USD 3:45:22 PM NYSE XAC5_A0005R96V0 100 65.57 USD 3:45:22 PM NYSE XAC5_A0005R96V2 100 65.56 USD 3:45:42 PM NYSE XAC5_A0005R971N 100 65.56 USD 3:45:42 PM NYSE XAC5_A0005R971O 100 65.56 USD 3:45:42 PM NYSE XAC5_A0005R971P 100 65.56 USD 3:45:42 PM NYSE XAC5_A0005R971Q 100 65.605 USD 3:47:11 PM CDRG XAC5_A0005R97FA 300 65.61 USD 3:47:28 PM NYSE XAC5_A0005R97HJ 200 65.61 USD 3:47:28 PM NYSE XAC5_A0005R97HK 100 65.61 USD 3:47:28 PM NSDQ XAC5_A0005R97HN 300 65.61 USD 3:47:28 PM NYSE XAC5_A0005R97HI 300 65.61 USD 3:47:28 PM NYSE XAC5_A0005R97HG 100 65.61 USD 3:47:28 PM NSDQ XAC5_A0005R97HF 100 65.61 USD 3:47:28 PM NSDQ XAC5_A0005R97HO 100 65.61 USD 3:47:28 PM ARCX XAC5_A0005R97HH 200 65.61 USD 3:47:28 PM NYSE XAC5_A0005R97HL 100 65.61 USD 3:47:28 PM NSDQ XAC5_A0005R97HM 100 65.58 USD 3:47:29 PM NYSE XAC5_A0005R97I7 200 65.62 USD 3:48:09 PM NYSE XAC5_A0005R97P0 200 65.62 USD 3:48:09 PM NYSE XAC5_A0005R97P3 76 65.62 USD 3:48:09 PM NSDQ XAC5_A0005R97P1 24 65.62 USD 3:48:09 PM NSDQ XAC5_A0005R97P2 200 65.62 USD 3:48:09 PM NYSE XAC5_A0005R97P4 200 65.62 USD 3:48:09 PM NYSE XAC5_A0005R97P5 100 65.62 USD 3:48:09 PM NYSE XAC5_A0005R97P6 200 65.63 USD 3:48:49 PM NYSE XAC5_A0005R97VO 200 65.63 USD 3:48:49 PM NYSE XAC5_A0005R97VP 100 65.63 USD 3:48:49 PM NYSE XAC5_A0005R97VQ 300 65.62 USD 3:49:16 PM NYSE XAC5_A0005R9843 300 65.62 USD 3:49:16 PM NYSE XAC5_A0005R9844 100 65.62 USD 3:49:16 PM NSDQ XAC5_A0005R9841 200 65.62 USD 3:49:16 PM NSDQ XAC5_A0005R9842 759 65.62 USD 3:49:16 PM NYSE XAC5_A0005R9846 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSNKNBQFBDDFBD