CRH PLC

Transaction in Own Shares • Dec 15, 2023

National Storage Mechanism | Additional information RNS Number : 0404X CRH PLC 15 December 2023 15 December 2023 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 14 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 67.5340 68.25 67.07 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 have 694,735,072 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,205,490 of its ordinary shares in treasury, which represents 5.599 % 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: 14 December 2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD 67.5340 230,000 United States Number of Shares Price per Share (USD) Currency Trade Time Trading Venue Transaction ID 100 67.2 USD 9:30:06 AM NYSE XAC5_D000B00RKB 200 67.2 USD 9:30:06 AM NYSE XAC5_D000B00RKA 200 67.19 USD 9:30:06 AM NYSE XAC5_D000B00RKD 200 67.19 USD 9:30:06 AM NYSE XAC5_D000B00RKC 37 67.19 USD 9:30:06 AM NYSE XAC5_D000B00RKE 13 67.19 USD 9:30:06 AM NYSE XAC5_D000B00RKG 150 67.19 USD 9:30:06 AM NYSE XAC5_D000B00RKF 60 67.18 USD 9:30:06 AM NYSE XAC5_D000B00RKJ 200 67.18 USD 9:30:06 AM NYSE XAC5_D000B00RKN 171 67.18 USD 9:30:06 AM NYSE XAC5_D000B00RKM 140 67.18 USD 9:30:06 AM NYSE XAC5_D000B00RKK 29 67.18 USD 9:30:06 AM NYSE XAC5_D000B00RKL 200 67.18 USD 9:30:08 AM NYSE XAC5_D000B00RLD 200 67.17 USD 9:30:09 AM NYSE XAC5_D000B00RMB 200 67.17 USD 9:30:09 AM NYSE XAC5_D000B00RMC 100 67.33 USD 9:31:01 AM NYSE XAC5_D000B00S1N 4 67.33 USD 9:31:01 AM NYSE XAC5_D000B00S1M 96 67.33 USD 9:31:01 AM NYSE XAC5_D000B00S1O 100 67.46 USD 9:31:26 AM ARCX XAC5_D000B00S6K 100 67.45 USD 9:31:26 AM NSDQ XAC5_D000B00S6M 100 67.45 USD 9:31:26 AM NSDQ XAC5_D000B00S6L 50 67.44 USD 9:31:26 AM NYSE XAC5_D000B00S6T 100 67.44 USD 9:31:26 AM NYSE XAC5_D000B00S6R 50 67.44 USD 9:31:26 AM NYSE XAC5_D000B00S6O 50 67.44 USD 9:31:26 AM NYSE XAC5_D000B00S6Q 50 67.44 USD 9:31:26 AM NYSE XAC5_D000B00S6U 100 67.44 USD 9:31:26 AM NYSE XAC5_D000B00S6P 100 67.44 USD 9:31:26 AM NYSE XAC5_D000B00S6N 50 67.44 USD 9:31:26 AM NYSE XAC5_D000B00S6S 50 67.44 USD 9:31:26 AM NYSE XAC5_D000B00S6V 100 67.43 USD 9:31:26 AM NYSE XAC5_D000B00S70 100 67.43 USD 9:31:26 AM NYSE XAC5_D000B00S71 57 67.48 USD 9:31:37 AM NYSE XAC5_D000B00S8C 43 67.48 USD 9:31:38 AM NYSE XAC5_D000B00S8D 100 67.48 USD 9:31:38 AM NYSE XAC5_D000B00S8E 100 67.47 USD 9:32:06 AM ARCX XAC5_D000B00SAR 4 67.46 USD 9:32:07 AM NYSE XAC5_D000B00SAT 96 67.46 USD 9:32:07 AM NYSE XAC5_D000B00SB3 100 67.45 USD 9:32:07 AM NYSE XAC5_D000B00SB4 100 67.45 USD 9:32:07 AM NYSE XAC5_D000B00SBC 100 67.45 USD 9:32:08 AM NYSE XAC5_D000B00SBG 100 67.45 USD 9:32:14 AM NYSE XAC5_D000B00SD4 100 67.43 USD 9:32:14 AM NYSE XAC5_D000B00SD6 45 67.43 USD 9:32:14 AM NYSE XAC5_D000B00SD8 100 67.43 USD 9:32:14 AM NYSE XAC5_D000B00SD9 100 67.43 USD 9:32:14 AM NYSE XAC5_D000B00SDD 100 67.53 USD 9:32:41 AM MLIX XAC5_D000B00SG4 100 67.51 USD 9:32:48 AM JSJX XAC5_D000B00SH0 100 67.51 USD 9:32:53 AM JSJX XAC5_D000B00SHE 100 67.49 USD 9:33:36 AM NSDQ XAC5_D000B00SL8 100 67.48 USD 9:33:36 AM NYSE XAC5_D000B00SL9 100 67.47 USD 9:33:36 AM NYSE XAC5_D000B00SLA 44 67.47 USD 9:33:36 AM NYSE XAC5_D000B00SLB 56 67.47 USD 9:33:36 AM NYSE XAC5_D000B00SLC 41 67.47 USD 9:33:36 AM NYSE XAC5_D000B00SLE 100 67.47 USD 9:33:36 AM NYSE XAC5_D000B00SLF 100 67.49 USD 9:33:37 AM MLIX XAC5_D000B00SLI 100 67.52 USD 9:33:40 AM MLIX XAC5_D000B00SLS 100 67.51 USD 9:34:05 AM JSJX XAC5_D000B00SNS 200 67.51 USD 9:34:06 AM MEMX XAC5_D000B00SO1 100 67.53 USD 9:34:07 AM NYSE XAC5_D000B00SOM 55 67.53 USD 9:34:07 AM NYSE XAC5_D000B00SON 100 67.53 USD 9:34:07 AM NYSE XAC5_D000B00SOO 200 67.57 USD 9:34:19 AM JSJX XAC5_D000B00SPK 100 67.57 USD 9:34:32 AM ARCX XAC5_D000B00SQF 100 67.56 USD 9:34:32 AM ARCX XAC5_D000B00SQG 100 67.56 USD 9:34:32 AM ARCX XAC5_D000B00SQH 88 67.55 USD 9:34:32 AM NYSE XAC5_D000B00SQJ 100 67.55 USD 9:34:32 AM NYSE XAC5_D000B00SQI 12 67.55 USD 9:34:32 AM NYSE XAC5_D000B00SQK 100 67.55 USD 9:34:32 AM NYSE XAC5_D000B00SQL 100 67.55 USD 9:34:32 AM NYSE XAC5_D000B00SQM 100 67.56 USD 9:34:45 AM NYSE XAC5_D000B00SRS 79 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SS8 100 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SSB 79 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SSA 21 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SS9 21 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SS7 100 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SSC 61 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SSD 84 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SSH 50 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SSF 50 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SSG 100 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SSJ 100 67.54 USD 9:34:52 AM NYSE XAC5_D000B00SSI 100 67.52 USD 9:35:01 AM NYSE XAC5_D000B00SU4 200 67.54 USD 9:35:06 AM UBSA XAC5_D000B00SUS 100 67.52 USD 9:35:12 AM NYSE XAC5_D000B00T00 88 67.52 USD 9:35:12 AM NYSE XAC5_D000B00T01 100 67.52 USD 9:35:12 AM NYSE XAC5_D000B00T02 100 67.52 USD 9:35:12 AM NYSE XAC5_D000B00SVU 100 67.52 USD 9:35:12 AM NYSE XAC5_D000B00SVS 53 67.52 USD 9:35:12 AM NYSE XAC5_D000B00T03 55 67.52 USD 9:35:12 AM NYSE XAC5_D000B00SVT 12 67.52 USD 9:35:12 AM NYSE XAC5_D000B00SVV 3 67.52 USD 9:35:12 AM NYSE XAC5_D000B00T05 47 67.52 USD 9:35:12 AM NYSE XAC5_D000B00T04 100 67.52 USD 9:35:12 AM NYSE XAC5_D000B00T07 97 67.52 USD 9:35:12 AM NYSE XAC5_D000B00T09 100 67.51 USD 9:35:12 AM NYSE XAC5_D000B00T06 100 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T0O 61 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T0N 91 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T0T 64 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T14 136 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T13 55 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T11 100 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T0S 55 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T0Q 45 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T0P 100 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T10 91 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T0U 9 67.51 USD 9:35:14 AM NYSE XAC5_D000B00T0V 9 67.51 USD 9:35:16 AM NYSE XAC5_D000B00T1L 70 67.5 USD 9:35:27 AM NYSE XAC5_D000B00T2N 30 67.5 USD 9:35:27 AM NYSE XAC5_D000B00T2O 84 67.5 USD 9:35:27 AM NYSE XAC5_D000B00T2S 100 67.5 USD 9:35:27 AM NYSE XAC5_D000B00T2Q 100 67.5 USD 9:35:27 AM NYSE XAC5_D000B00T2T 100 67.5 USD 9:35:27 AM NYSE XAC5_D000B00T2U 136 67.5 USD 9:35:27 AM NYSE XAC5_D000B00T2V 100 67.5 USD 9:35:27 AM NYSE XAC5_D000B00T30 100 67.5 USD 9:35:28 AM NYSE XAC5_D000B00T32 28 67.5 USD 9:35:46 AM NYSE XAC5_D000B00T5J 36 67.5 USD 9:35:46 AM NYSE XAC5_D000B00T5K 36 67.5 USD 9:35:46 AM NYSE XAC5_D000B00T5E 100 67.5 USD 9:35:46 AM NYSE XAC5_D000B00T5F 100 67.5 USD 9:35:46 AM NYSE XAC5_D000B00T5G 64 67.5 USD 9:35:46 AM NYSE XAC5_D000B00T5I 36 67.5 USD 9:35:46 AM NYSE XAC5_D000B00T5H 100 67.49 USD 9:35:46 AM NYSE XAC5_D000B00T5L 64 67.5 USD 9:35:46 AM NYSE XAC5_D000B00T5N 100 67.49 USD 9:36:04 AM NYSE XAC5_D000B00T8C 64 67.49 USD 9:36:04 AM NYSE XAC5_D000B00T8E 200 67.49 USD 9:36:04 AM NYSE XAC5_D000B00T8D 64 67.49 USD 9:36:18 AM NYSE XAC5_D000B00T9U 100 67.49 USD 9:36:18 AM NYSE XAC5_D000B00T9T 55 67.49 USD 9:36:35 AM NYSE XAC5_D000B00TAL 45 67.49 USD 9:36:35 AM NYSE XAC5_D000B00TAM 34 67.49 USD 9:36:35 AM NYSE XAC5_D000B00TAN 100 67.49 USD 9:37:08 AM NYSE XAC5_D000B00TEP 60 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKB 20 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKC 20 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKD 60 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKE 40 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKF 28 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKK 25 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKL 9 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKO 29 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKP 47 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKM 26 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKQ 91 67.48 USD 9:37:37 AM NYSE XAC5_D000B00TKN 45 67.48 USD 9:37:40 AM NYSE XAC5_D000B00TMS 100 67.48 USD 9:37:48 AM NYSE XAC5_D000B00TPR 97 67.47 USD 9:37:48 AM NYSE XAC5_D000B00TQ0 100 67.5 USD 9:37:52 AM NITE XAC5_D000B00TRE 100 67.5 USD 9:38:04 AM NITE XAC5_D000B00TUL 22 67.47 USD 9:38:09 AM NYSE XAC5_D000B00TVB 3 67.47 USD 9:38:09 AM NYSE XAC5_D000B00TVA 100 67.5 USD 9:38:35 AM UBSA XAC5_D000B00U5P 100 67.52 USD 9:39:01 AM IEXG XAC5_D000B00UAO 100 67.51 USD 9:39:01 AM NYSE XAC5_D000B00UB9 100 67.51 USD 9:39:01 AM NYSE XAC5_D000B00UBB 100 67.51 USD 9:39:01 AM NYSE XAC5_D000B00UBC 63 67.51 USD 9:39:01 AM NYSE XAC5_D000B00UBD 100 67.51 USD 9:39:01 AM NYSE XAC5_D000B00UB8 37 67.51 USD 9:39:01 AM NYSE XAC5_D000B00UBE 58 67.51 USD 9:39:01 AM IEXG XAC5_D000B00UBG 37 67.51 USD 9:39:01 AM NYSE XAC5_D000B00UBA 6 67.51 USD 9:39:01 AM IEXG XAC5_D000B00UBI 63 67.51 USD 9:39:01 AM NYSE XAC5_D000B00UBF 100 67.5 USD 9:39:01 AM NYSE XAC5_D000B00UBJ 85 67.5 USD 9:39:01 AM NYSE XAC5_D000B00UBL 15 67.5 USD 9:39:01 AM NYSE XAC5_D000B00UBK 137 67.5 USD 9:39:01 AM NYSE XAC5_D000B00UBO 93 67.5 USD 9:39:01 AM NYSE XAC5_D000B00UBM 7 67.5 USD 9:39:01 AM NYSE XAC5_D000B00UBN 7 67.5 USD 9:39:01 AM NYSE XAC5_D000B00UBP 100 67.5 USD 9:39:01 AM NYSE XAC5_D000B00UBQ 100 67.5 USD 9:39:01 AM NYSE XAC5_D000B00UBR 48 67.5 USD 9:39:10 AM NYSE XAC5_D000B00UDI 8 67.5 USD 9:39:10 AM NYSE XAC5_D000B00UDJ 17 67.49 USD 9:39:30 AM NYSE XAC5_D000B00UKM 22 67.49 USD 9:39:30 AM NYSE XAC5_D000B00UKN 32 67.49 USD 9:39:30 AM NYSE XAC5_D000B00UKP 61 67.49 USD 9:39:30 AM NYSE XAC5_D000B00UKO 32 67.49 USD 9:39:30 AM NYSE XAC5_D000B00UKR 100 67.49 USD 9:39:30 AM NYSE XAC5_D000B00UKV 100 67.49 USD 9:39:30 AM NYSE XAC5_D000B00UKU 100 67.49 USD 9:39:30 AM NYSE XAC5_D000B00UKT 68 67.49 USD 9:39:30 AM NYSE XAC5_D000B00UKS 68 67.49 USD 9:39:30 AM NYSE XAC5_D000B00UKQ 100 67.49 USD 9:39:34 AM NYSE XAC5_D000B00UM8 100 67.49 USD 9:39:34 AM NYSE XAC5_D000B00UMA 100 67.48 USD 9:39:34 AM NYSE XAC5_D000B00UMB 100 67.49 USD 9:39:34 AM NYSE XAC5_D000B00UMD 100 67.49 USD 9:39:34 AM NYSE XAC5_D000B00UM6 100 67.49 USD 9:39:34 AM NYSE XAC5_D000B00UM5 100 67.49 USD 9:39:34 AM NYSE XAC5_D000B00UM9 100 67.49 USD 9:39:34 AM NYSE XAC5_D000B00UM7 100 67.48 USD 9:39:34 AM NYSE XAC5_D000B00UME 99 67.48 USD 9:39:34 AM NYSE XAC5_D000B00UMF 150 67.48 USD 9:39:34 AM NYSE XAC5_D000B00UMG 12 67.48 USD 9:39:34 AM NYSE XAC5_D000B00UMH 100 67.48 USD 9:39:34 AM NYSE XAC5_D000B00UMJ 100 67.48 USD 9:39:34 AM NYSE XAC5_D000B00UMI 14 67.47 USD 9:39:34 AM NYSE XAC5_D000B00UMM 100 67.47 USD 9:39:34 AM NYSE XAC5_D000B00UMO 86 67.47 USD 9:39:34 AM NYSE XAC5_D000B00UMN 100 67.5 USD 9:39:55 AM BATS XAC5_D000B00USD 100 67.49 USD 9:40:02 AM NYSE XAC5_D000B00UVI 100 67.49 USD 9:40:02 AM NYSE XAC5_D000B00UVH 44 67.48 USD 9:40:02 AM NYSE XAC5_D000B00UVO 56 67.48 USD 9:40:02 AM NYSE XAC5_D000B00UVN 48 67.48 USD 9:40:02 AM NYSE XAC5_D000B00UVP 108 67.48 USD 9:40:09 AM NYSE XAC5_D000B00V1M 44 67.48 USD 9:40:09 AM NYSE XAC5_D000B00V1L 100 67.48 USD 9:40:09 AM NYSE XAC5_D000B00V1K 100 67.47 USD 9:40:10 AM NYSE XAC5_D000B00V1V 100 67.54 USD 9:41:01 AM NYSE XAC5_D000B00VAI 9 67.53 USD 9:41:15 AM ARCX XAC5_D000B00VBR 191 67.53 USD 9:41:23 AM ARCX XAC5_D000B00VCB 100 67.52 USD 9:41:23 AM NYSE XAC5_D000B00VCC 60 67.52 USD 9:41:23 AM NYSE XAC5_D000B00VCD 64 67.51 USD 9:41:23 AM NYSE XAC5_D000B00VCG 2 67.51 USD 9:41:23 AM ARCX XAC5_D000B00VCH 98 67.51 USD 9:41:23 AM ARCX XAC5_D000B00VCI 100 67.51 USD 9:41:23 AM NYSE XAC5_D000B00VCJ 100 67.51 USD 9:41:23 AM NYSE XAC5_D000B00VCM 100 67.51 USD 9:41:23 AM ARCX XAC5_D000B00VCL 36 67.51 USD 9:41:23 AM NYSE XAC5_D000B00VCK 100 67.51 USD 9:41:23 AM NYSE XAC5_D000B00VCN 100 67.51 USD 9:41:23 AM NYSE XAC5_D000B00VCO 100 67.51 USD 9:41:23 AM NYSE XAC5_D000B00VCP 100 67.5 USD 9:41:24 AM NYSE XAC5_D000B00VCU 100 67.5 USD 9:41:24 AM NYSE XAC5_D000B00VCV 100 67.5 USD 9:41:25 AM NYSE XAC5_D000B00VD5 100 67.5 USD 9:41:25 AM NYSE XAC5_D000B00VD4 100 67.5 USD 9:41:25 AM NYSE XAC5_D000B00VD3 3 67.55 USD 9:42:01 AM ARCX XAC5_D000B00VG4 94 67.55 USD 9:42:01 AM ARCX XAC5_D000B00VG5 3 67.55 USD 9:42:01 AM ARCX XAC5_D000B00VG3 100 67.54 USD 9:42:09 AM ARCX XAC5_D000B00VHR 100 67.53 USD 9:42:10 AM NYSE XAC5_D000B00VHV 100 67.53 USD 9:42:11 AM NYSE XAC5_D000B00VI1 100 67.53 USD 9:42:11 AM NYSE XAC5_D000B00VI0 45 67.48 USD 9:42:52 AM NYSE XAC5_D000B00VMG 100 67.48 USD 9:42:52 AM NYSE XAC5_D000B00VMI 55 67.48 USD 9:42:52 AM NYSE XAC5_D000B00VMH 100 67.48 USD 9:42:56 AM NYSE XAC5_D000B00VMN 21 67.47 USD 9:42:56 AM NYSE XAC5_D000B00VMO 27 67.47 USD 9:43:06 AM NYSE XAC5_D000B00VP7 100 67.47 USD 9:43:06 AM NYSE XAC5_D000B00VP2 79 67.47 USD 9:43:06 AM NYSE XAC5_D000B00VP3 79 67.47 USD 9:43:06 AM NYSE XAC5_D000B00VP4 53 67.47 USD 9:43:06 AM NYSE XAC5_D000B00VP5 20 67.47 USD 9:43:06 AM NYSE XAC5_D000B00VP6 21 67.47 USD 9:43:06 AM NYSE XAC5_D000B00VP8 24 67.46 USD 9:43:09 AM NYSE XAC5_D000B00VPH 100 67.46 USD 9:43:09 AM NYSE XAC5_D000B00VPG 100 67.46 USD 9:43:09 AM NYSE XAC5_D000B00VPI 76 67.46 USD 9:43:09 AM NYSE XAC5_D000B00VPJ 63 67.45 USD 9:43:09 AM IEXG XAC5_D000B00VPK 40 67.45 USD 9:43:09 AM IEXG XAC5_D000B00VPL 97 67.45 USD 9:43:22 AM IEXG XAC5_D000B00VQS 100 67.43 USD 9:43:29 AM MEMX XAC5_D000B00VRP 100 67.43 USD 9:43:29 AM MEMX XAC5_D000B00VRR 100 67.42 USD 9:43:29 AM NYSE XAC5_D000B00VRO 97 67.41 USD 9:43:29 AM NYSE XAC5_D000B00VRT 67 67.4 USD 9:43:30 AM IEXG XAC5_D000B00VRV 33 67.4 USD 9:43:34 AM IEXG XAC5_D000B00VSD 100 67.41 USD 9:43:42 AM NYSE XAC5_D000B00VT4 4 67.45 USD 9:44:04 AM NYSE XAC5_D000B00VVP 6 67.45 USD 9:44:04 AM NYSE XAC5_D000B00VVO 26 67.45 USD 9:44:04 AM NYSE XAC5_D000B00VVQ 100 67.47 USD 9:44:21 AM NYSE XAC5_D000B01022 100 67.47 USD 9:44:21 AM NYSE XAC5_D000B01023 100 67.47 USD 9:44:21 AM NYSE XAC5_D000B01024 100 67.45 USD 9:44:21 AM NYSE XAC5_D000B01025 82 67.45 USD 9:44:21 AM NYSE XAC5_D000B01026 78 67.45 USD 9:44:21 AM NYSE XAC5_D000B01027 18 67.45 USD 9:44:21 AM NYSE XAC5_D000B01028 78 67.45 USD 9:44:21 AM NYSE XAC5_D000B0102B 18 67.45 USD 9:44:21 AM NYSE XAC5_D000B0102A 4 67.45 USD 9:44:21 AM NYSE XAC5_D000B01029 22 67.45 USD 9:44:21 AM NYSE XAC5_D000B0102D 100 67.45 USD 9:44:21 AM NYSE XAC5_D000B0102E 100 67.45 USD 9:44:23 AM NYSE XAC5_D000B0102V 100 67.45 USD 9:44:23 AM NYSE XAC5_D000B01032 100 67.49 USD 9:44:53 AM ARCX XAC5_D000B0106N 100 67.49 USD 9:44:53 AM ARCX XAC5_D000B0106O 200 67.48 USD 9:45:00 AM NYSE XAC5_D000B0108J 100 67.47 USD 9:45:00 AM NYSE XAC5_D000B0108M 95 67.47 USD 9:45:00 AM NYSE XAC5_D000B0108L 105 67.47 USD 9:45:00 AM NYSE XAC5_D000B0108K 100 67.47 USD 9:45:03 AM NYSE XAC5_D000B01099 28 67.59 USD 9:46:00 AM NSDQ XAC5_D000B010I7 72 67.59 USD 9:46:00 AM NSDQ XAC5_D000B010I6 200 67.63 USD 9:46:03 AM IEXG XAC5_D000B010J1 50 67.62 USD 9:46:03 AM NYSE XAC5_D000B010J6 100 67.62 USD 9:46:03 AM NYSE XAC5_D000B010J2 100 67.62 USD 9:46:03 AM NYSE XAC5_D000B010J3 50 67.62 USD 9:46:03 AM NYSE XAC5_D000B010J4 100 67.62 USD 9:46:03 AM NYSE XAC5_D000B010J5 96 67.61 USD 9:46:03 AM NYSE XAC5_D000B010J7 30 67.61 USD 9:46:17 AM NYSE XAC5_D000B010KO 69 67.71 USD 9:47:08 AM NYSE XAC5_D000B010PP 48 67.71 USD 9:47:08 AM NYSE XAC5_D000B010PS 50 67.71 USD 9:47:08 AM NYSE XAC5_D000B010PR 31 67.71 USD 9:47:08 AM NYSE XAC5_D000B010PQ 100 67.71 USD 9:47:08 AM NYSE XAC5_D000B010PU 2 67.71 USD 9:47:08 AM NYSE XAC5_D000B010PT 4 67.7 USD 9:47:08 AM NYSE XAC5_D000B010Q0 6 67.7 USD 9:47:08 AM NYSE XAC5_D000B010PV 20 67.7 USD 9:47:15 AM NYSE XAC5_D000B010QL 90 67.7 USD 9:47:15 AM NYSE XAC5_D000B010QK 100 67.7 USD 9:47:20 AM NYSE XAC5_D000B010R4 80 67.7 USD 9:47:20 AM NYSE XAC5_D000B010R3 100 67.7 USD 9:47:20 AM NYSE XAC5_D000B010R5 100 67.7 USD 9:47:20 AM NYSE XAC5_D000B010R2 200 67.69 USD 9:47:23 AM NYSE XAC5_D000B010RD 200 67.69 USD 9:47:23 AM NYSE XAC5_D000B010RC 100 67.69 USD 9:47:23 AM NYSE XAC5_D000B010RE 48 67.68 USD 9:47:23 AM NYSE XAC5_D000B010RH 200 67.68 USD 9:47:23 AM NYSE XAC5_D000B010RG 132 67.68 USD 9:47:23 AM NYSE XAC5_D000B010RM 20 67.68 USD 9:47:23 AM NYSE XAC5_D000B010RL 48 67.68 USD 9:47:23 AM NYSE XAC5_D000B010RN 200 67.68 USD 9:47:31 AM NYSE XAC5_D000B010SC 200 67.68 USD 9:47:31 AM NYSE XAC5_D000B010SD 53 67.67 USD 9:47:31 AM IEXG XAC5_D000B010SF 50 67.67 USD 9:47:32 AM IEXG XAC5_D000B010SK 3 67.67 USD 9:47:33 AM IEXG XAC5_D000B010SM 97 67.67 USD 9:47:33 AM IEXG XAC5_D000B010SN 100 67.66 USD 9:47:33 AM NSDQ XAC5_D000B010SO 3 67.58 USD 9:47:48 AM NYSE XAC5_D000B01105 97 67.58 USD 9:47:48 AM NYSE XAC5_D000B01104 100 67.59 USD 9:48:35 AM ARCX XAC5_D000B0118T 50 67.58 USD 9:48:36 AM NYSE XAC5_D000B01195 54 67.58 USD 9:48:36 AM NYSE XAC5_D000B01198 50 67.58 USD 9:48:36 AM NYSE XAC5_D000B01196 46 67.58 USD 9:48:36 AM NYSE XAC5_D000B01197 100 67.57 USD 9:48:37 AM ARCX XAC5_D000B0119R 28 67.57 USD 9:48:39 AM ARCX XAC5_D000B011A4 72 67.57 USD 9:48:39 AM ARCX XAC5_D000B011A3 100 67.56 USD 9:48:40 AM BATS XAC5_D000B011AG 100 67.55 USD 9:48:52 AM NYSE XAC5_D000B011CI 100 67.55 USD 9:48:52 AM NYSE XAC5_D000B011CM 80 67.54 USD 9:48:55 AM NYSE XAC5_D000B011DF 20 67.54 USD 9:48:55 AM NYSE XAC5_D000B011DG 96 67.53 USD 9:48:58 AM ARCX XAC5_D000B011DQ 4 67.53 USD 9:48:59 AM ARCX XAC5_D000B011DT 94 67.48 USD 9:49:16 AM ARCX XAC5_D000B011F7 6 67.48 USD 9:49:16 AM ARCX XAC5_D000B011F6 94 67.46 USD 9:49:34 AM NYSE XAC5_D000B011IL 6 67.46 USD 9:49:34 AM NYSE XAC5_D000B011IM 100 67.42 USD 9:49:55 AM IEXG XAC5_D000B011LU 100 67.42 USD 9:50:04 AM NYSE XAC5_D000B011NA 100 67.41 USD 9:50:20 AM ARCX XAC5_D000B011S1 27 67.4 USD 9:50:20 AM BATS XAC5_D000B011S6 100 67.44 USD 9:50:29 AM ARCX XAC5_D000B011T8 100 67.43 USD 9:50:29 AM NSDQ XAC5_D000B011T9 37 67.42 USD 9:50:31 AM NYSE XAC5_D000B011TF 63 67.42 USD 9:50:40 AM NYSE XAC5_D000B011UF 100 67.41 USD 9:50:40 AM NYSE XAC5_D000B011UG 73 67.4 USD 9:50:49 AM BATS XAC5_D000B011VL 27 67.4 USD 9:50:49 AM BATS XAC5_D000B011VM 100 67.4 USD 9:50:49 AM BATS XAC5_D000B011VK 100 67.39 USD 9:50:49 AM NYSE XAC5_D000B011VN 40 67.46 USD 9:51:55 AM NYSE XAC5_D000B0127U 12 67.46 USD 9:51:55 AM NYSE XAC5_D000B0127V 48 67.46 USD 9:51:55 AM NYSE XAC5_D000B0127T 52 67.46 USD 9:51:55 AM NYSE XAC5_D000B0127S 48 67.46 USD 9:51:55 AM NYSE XAC5_D000B0127R 28 67.45 USD 9:52:14 AM NYSE XAC5_D000B0129T 100 67.45 USD 9:52:14 AM NYSE XAC5_D000B0129V 72 67.45 USD 9:52:14 AM NYSE XAC5_D000B0129U 100 67.44 USD 9:52:16 AM NYSE XAC5_D000B012AN 100 67.44 USD 9:52:16 AM NYSE XAC5_D000B012AO 100 67.44 USD 9:52:16 AM NYSE XAC5_D000B012AM 100 67.44 USD 9:52:16 AM NYSE XAC5_D000B012AQ 100 67.44 USD 9:52:16 AM NYSE XAC5_D000B012AR 100 67.44 USD 9:52:16 AM NYSE XAC5_D000B012AP 100 67.43 USD 9:52:41 AM NSDQ XAC5_D000B012DB 200 67.43 USD 9:52:41 AM NYSE XAC5_D000B012DC 67 67.43 USD 9:52:41 AM NYSE XAC5_D000B012DF 33 67.43 USD 9:52:41 AM NYSE XAC5_D000B012DE 200 67.43 USD 9:52:41 AM NYSE XAC5_D000B012DD 200 67.42 USD 9:52:55 AM NYSE XAC5_D000B012ES 100 67.42 USD 9:52:55 AM NSDQ XAC5_D000B012EQ 200 67.42 USD 9:52:55 AM NYSE XAC5_D000B012ER 100 67.42 USD 9:52:55 AM NSDQ XAC5_D000B012EU 104 67.42 USD 9:52:55 AM NYSE XAC5_D000B012EV 96 67.42 USD 9:52:55 AM NYSE XAC5_D000B012F0 100 67.41 USD 9:53:00 AM NYSE XAC5_D000B012FC 100 67.41 USD 9:53:00 AM NYSE XAC5_D000B012FB 100 67.4 USD 9:53:00 AM NYSE XAC5_D000B012FD 12 67.4 USD 9:53:00 AM NYSE XAC5_D000B012FE 88 67.4 USD 9:53:00 AM NYSE XAC5_D000B012FF 100 67.43 USD 9:53:32 AM NYSE XAC5_D000B012J1 100 67.41 USD 9:53:36 AM NYSE XAC5_D000B012JC 100 67.39 USD 9:53:51 AM NYSE XAC5_D000B012L4 100 67.39 USD 9:53:51 AM NYSE XAC5_D000B012L5 100 67.39 USD 9:53:51 AM NYSE XAC5_D000B012L6 100 67.36 USD 9:54:06 AM ARCX XAC5_D000B012MA 24 67.36 USD 9:54:06 AM ARCX XAC5_D000B012MB 76 67.36 USD 9:54:06 AM ARCX XAC5_D000B012MC 48 67.3 USD 9:54:57 AM NYSE XAC5_D000B012S7 100 67.3 USD 9:54:57 AM NYSE XAC5_D000B012S6 6 67.3 USD 9:54:57 AM NYSE XAC5_D000B012S8 46 67.3 USD 9:55:00 AM NYSE XAC5_D000B012T1 100 67.3 USD 9:55:00 AM NYSE XAC5_D000B012T2 75 67.3 USD 9:55:21 AM NSDQ XAC5_D000B012VJ 25 67.3 USD 9:55:21 AM NSDQ XAC5_D000B012VK 100 67.3 USD 9:55:21 AM NSDQ XAC5_D000B012VI 47 67.29 USD 9:55:25 AM NYSE XAC5_D000B0130G 11 67.29 USD 9:55:25 AM NYSE XAC5_D000B0130I 42 67.29 USD 9:55:25 AM NYSE XAC5_D000B0130H 100 67.29 USD 9:55:25 AM NYSE XAC5_D000B0130F 200 67.37 USD 9:56:05 AM NYSE XAC5_D000B0134P 10 67.49 USD 9:57:20 AM NYSE XAC5_D000B013EK 136 67.48 USD 9:57:29 AM NYSE XAC5_D000B013FA 90 67.49 USD 9:57:29 AM NYSE XAC5_D000B013F8 264 67.48 USD 9:57:29 AM NYSE XAC5_D000B013F9 5 67.5 USD 9:57:53 AM NYSE XAC5_D000B013HQ 95 67.5 USD 9:57:53 AM NYSE XAC5_D000B013HP 100 67.49 USD 9:58:07 AM IEXG XAC5_D000B013K0 100 67.49 USD 9:58:07 AM IEXG XAC5_D000B013K1 100 67.48 USD 9:58:07 AM NYSE XAC5_D000B013K9 100 67.48 USD 9:58:07 AM ARCX XAC5_D000B013K3 100 67.48 USD 9:58:07 AM ARCX XAC5_D000B013K4 87 67.48 USD 9:58:07 AM NYSE XAC5_D000B013K5 213 67.48 USD 9:58:07 AM NYSE XAC5_D000B013K6 100 67.48 USD 9:58:07 AM NYSE XAC5_D000B013K7 100 67.47 USD 9:58:08 AM NYSE XAC5_D000B013KL 151 67.47 USD 9:58:08 AM NYSE XAC5_D000B013KJ 100 67.47 USD 9:58:08 AM ARCX XAC5_D000B013KN 100 67.47 USD 9:58:08 AM ARCX XAC5_D000B013KM 149 67.47 USD 9:58:08 AM NYSE XAC5_D000B013KK 100 67.47 USD 9:58:08 AM NYSE XAC5_D000B013KR 38 67.47 USD 9:58:08 AM NYSE XAC5_D000B013KO 13 67.47 USD 9:58:08 AM NYSE XAC5_D000B013KP 87 67.47 USD 9:58:08 AM NYSE XAC5_D000B013KQ 62 67.47 USD 9:58:08 AM NYSE XAC5_D000B013KS 95 67.46 USD 9:58:17 AM ARCX XAC5_D000B013LQ 100 67.46 USD 9:58:17 AM NYSE XAC5_D000B013LO 400 67.46 USD 9:58:17 AM NYSE XAC5_D000B013LN 100 67.46 USD 9:58:17 AM ARCX XAC5_D000B013LM 100 67.46 USD 9:58:17 AM NYSE XAC5_D000B013LP 5 67.46 USD 9:58:17 AM ARCX XAC5_D000B013LR 100 67.45 USD 9:58:18 AM NYSE XAC5_D000B013LS 98 67.39 USD 9:58:58 AM ARCX XAC5_D000B013QI 2 67.39 USD 9:58:58 AM ARCX XAC5_D000B013QJ 100 67.39 USD 9:59:57 AM NYSE XAC5_D000B01432 100 67.39 USD 9:59:57 AM NYSE XAC5_D000B01431 100 67.38 USD 9:59:57 AM NYSE XAC5_D000B01434 100 67.38 USD 9:59:57 AM NYSE XAC5_D000B01436 100 67.38 USD 9:59:57 AM NYSE XAC5_D000B01435 100 67.38 USD 9:59:57 AM NYSE XAC5_D000B01433 15 67.37 USD 10:00:00 AM NYSE XAC5_D000B0143J 85 67.37 USD 10:00:00 AM NYSE XAC5_D000B0143K 100 67.36 USD 10:00:01 AM NYSE XAC5_D000B01446 100 67.36 USD 10:00:01 AM NYSE XAC5_D000B01447 10 67.46 USD 10:00:32 AM NSDQ XAC5_D000B0148F 10 67.46 USD 10:00:32 AM NSDQ XAC5_D000B0148I 70 67.46 USD 10:00:33 AM NSDQ XAC5_D000B0148M 10 67.46 USD 10:00:33 AM NSDQ XAC5_D000B0148L 10 67.45 USD 10:00:33 AM NYSE XAC5_D000B0148O 10 67.45 USD 10:00:33 AM NYSE XAC5_D000B0148P 10 67.45 USD 10:00:34 AM NYSE XAC5_D000B0148R 10 67.45 USD 10:00:34 AM NYSE XAC5_D000B0148T 10 67.45 USD 10:00:35 AM NYSE XAC5_D000B0148U 10 67.45 USD 10:00:35 AM NYSE XAC5_D000B0148V 10 67.45 USD 10:00:36 AM NYSE XAC5_D000B0149C 10 67.45 USD 10:00:36 AM NYSE XAC5_D000B0149D 10 67.45 USD 10:00:36 AM NYSE XAC5_D000B0149L 10 67.45 USD 10:00:38 AM NYSE XAC5_D000B0149O 10 67.45 USD 10:00:38 AM NYSE XAC5_D000B0149S 90 67.45 USD 10:00:39 AM NYSE XAC5_D000B0149U 100 67.44 USD 10:00:41 AM NYSE XAC5_D000B014A3 100 67.44 USD 10:00:41 AM NYSE XAC5_D000B014A4 100 67.42 USD 10:00:43 AM ARCX XAC5_D000B014AJ 20 67.42 USD 10:01:33 AM BATS XAC5_D000B014GG 100 67.42 USD 10:01:33 AM BATS XAC5_D000B014GE 80 67.42 USD 10:01:33 AM BATS XAC5_D000B014GF 100 67.41 USD 10:01:46 AM NYSE XAC5_D000B014HG 100 67.41 USD 10:01:46 AM NYSE XAC5_D000B014HE 50 67.41 USD 10:01:46 AM NYSE XAC5_D000B014HF 50 67.41 USD 10:01:46 AM NYSE XAC5_D000B014HA 47 67.41 USD 10:01:46 AM NYSE XAC5_D000B014HD 3 67.41 USD 10:01:46 AM NYSE XAC5_D000B014HC 50 67.41 USD 10:01:46 AM NYSE XAC5_D000B014HB 100 67.41 USD 10:01:46 AM NYSE XAC5_D000B014H9 48 67.42 USD 10:02:20 AM BATS XAC5_D000B014LM 52 67.42 USD 10:02:20 AM BATS XAC5_D000B014LN 7 67.41 USD 10:02:22 AM NYSE XAC5_D000B014M0 93 67.41 USD 10:02:22 AM NYSE XAC5_D000B014M1 79 67.39 USD 10:03:22 AM NYSE XAC5_D000B0151K 21 67.39 USD 10:03:22 AM NYSE XAC5_D000B0151J 100 67.43 USD 10:04:25 AM NYSE XAC5_D000B015FE 100 67.42 USD 10:04:25 AM NYSE XAC5_D000B015FF 72 67.42 USD 10:04:25 AM NYSE XAC5_D000B015FK 100 67.42 USD 10:04:25 AM NYSE XAC5_D000B015FI 28 67.42 USD 10:04:25 AM NYSE XAC5_D000B015FJ 100 67.42 USD 10:04:25 AM NYSE XAC5_D000B015FG 72 67.42 USD 10:04:25 AM NYSE XAC5_D000B015FH 28 67.42 USD 10:04:25 AM NYSE XAC5_D000B015FL 52 67.42 USD 10:05:01 AM NYSE XAC5_D000B015KC 100 67.42 USD 10:05:01 AM NYSE XAC5_D000B015KA 48 67.42 USD 10:05:01 AM NYSE XAC5_D000B015KB 48 67.41 USD 10:05:02 AM NYSE XAC5_D000B015M0 100 67.41 USD 10:05:02 AM NYSE XAC5_D000B015M4 152 67.41 USD 10:05:02 AM NYSE XAC5_D000B015M1 100 67.41 USD 10:05:02 AM NYSE XAC5_D000B015M2 200 67.4 USD 10:05:37 AM NYSE XAC5_D000B015R0 100 67.4 USD 10:05:37 AM NYSE XAC5_D000B015R1 100 67.39 USD 10:05:40 AM NYSE XAC5_D000B015RJ 100 67.39 USD 10:05:40 AM NYSE XAC5_D000B015RH 7 67.39 USD 10:05:40 AM NYSE XAC5_D000B015RG 100 67.39 USD 10:05:40 AM NYSE XAC5_D000B015RI 100 67.39 USD 10:05:40 AM NYSE XAC5_D000B015RL 100 67.39 USD 10:05:40 AM NYSE XAC5_D000B015RK 93 67.39 USD 10:05:40 AM NYSE XAC5_D000B015RF 100 67.37 USD 10:05:50 AM NYSE XAC5_D000B015SS 48 67.37 USD 10:05:50 AM NYSE XAC5_D000B015SU 100 67.37 USD 10:05:50 AM NYSE XAC5_D000B015ST 52 67.37 USD 10:05:50 AM NYSE XAC5_D000B015SV 100 67.35 USD 10:06:44 AM NYSE XAC5_D000B01630 100 67.35 USD 10:06:44 AM NYSE XAC5_D000B01631 1 67.34 USD 10:06:44 AM ARCX XAC5_D000B01632 99 67.34 USD 10:06:44 AM ARCX XAC5_D000B01633 96 67.33 USD 10:06:45 AM ARCX XAC5_D000B01637 4 67.33 USD 10:06:45 AM ARCX XAC5_D000B01638 100 67.34 USD 10:07:43 AM NYSE XAC5_D000B016A9 100 67.34 USD 10:07:54 AM NYSE XAC5_D000B016BK 100 67.34 USD 10:07:54 AM NYSE XAC5_D000B016BM 100 67.34 USD 10:07:54 AM NYSE XAC5_D000B016BN 100 67.34 USD 10:07:54 AM NYSE XAC5_D000B016BL 100 67.35 USD 10:08:16 AM NYSE XAC5_D000B016F8 100 67.35 USD 10:08:16 AM NYSE XAC5_D000B016F7 17 67.34 USD 10:08:16 AM MEMX XAC5_D000B016FA 48 67.34 USD 10:08:16 AM MEMX XAC5_D000B016F9 37 67.34 USD 10:08:27 AM MEMX XAC5_D000B016GD 98 67.34 USD 10:08:27 AM MEMX XAC5_D000B016GC 18 67.33 USD 10:08:41 AM NSDQ XAC5_D000B016IE 18 67.33 USD 10:08:41 AM NSDQ XAC5_D000B016ID 100 67.33 USD 10:08:41 AM NSDQ XAC5_D000B016IC 64 67.33 USD 10:08:41 AM NSDQ XAC5_D000B016IF 100 67.32 USD 10:08:44 AM BATS XAC5_D000B016L5 87 67.31 USD 10:08:45 AM NYSE XAC5_D000B016LC 13 67.31 USD 10:08:45 AM NYSE XAC5_D000B016LS 100 67.31 USD 10:08:45 AM NYSE XAC5_D000B016LT 25 67.31 USD 10:09:10 AM MEMX XAC5_D000B016OU 22 67.31 USD 10:09:10 AM MEMX XAC5_D000B016OT 21 67.31 USD 10:09:10 AM MEMX XAC5_D000B016OS 32 67.31 USD 10:09:10 AM MEMX XAC5_D000B016OV 46 67.33 USD 10:09:47 AM BATS XAC5_D000B016S6 54 67.33 USD 10:09:47 AM BATS XAC5_D000B016S5 100 67.32 USD 10:10:02 AM NYSE XAC5_D000B016TN 100 67.32 USD 10:10:02 AM NYSE XAC5_D000B016TM 100 67.32 USD 10:10:02 AM NYSE XAC5_D000B016TL 100 67.32 USD 10:10:02 AM NYSE XAC5_D000B016TO 100 67.31 USD 10:10:02 AM ARCX XAC5_D000B016TQ 7 67.31 USD 10:10:03 AM ARCX XAC5_D000B016TS 92 67.31 USD 10:10:03 AM ARCX XAC5_D000B016TT 1 67.31 USD 10:10:03 AM ARCX XAC5_D000B016TU 100 67.3 USD 10:10:04 AM MEMX XAC5_D000B016UD 100 67.3 USD 10:10:04 AM MEMX XAC5_D000B016UE 100 67.3 USD 10:10:39 AM BATS XAC5_D000B01734 100 67.29 USD 10:10:47 AM IEXG XAC5_D000B01747 90 67.33 USD 10:10:56 AM IEXG XAC5_D000B01756 8 67.33 USD 10:10:56 AM IEXG XAC5_D000B01757 2 67.33 USD 10:10:56 AM IEXG XAC5_D000B01758 100 67.32 USD 10:11:04 AM BATS XAC5_D000B01762 25 67.31 USD 10:11:04 AM MEMX XAC5_D000B01765 100 67.31 USD 10:11:04 AM MEMX XAC5_D000B01763 75 67.31 USD 10:11:04 AM MEMX XAC5_D000B01764 100 67.31 USD 10:11:27 AM NYSE XAC5_D000B017E5 54 67.29 USD 10:11:27 AM NSDQ XAC5_D000B017EA 100 67.3 USD 10:11:27 AM IEXG XAC5_D000B017E9 46 67.29 USD 10:11:27 AM NSDQ XAC5_D000B017EB 100 67.27 USD 10:11:55 AM NSDQ XAC5_D000B017IR 36 67.25 USD 10:12:23 AM NYSE XAC5_D000B017Q2 64 67.25 USD 10:12:23 AM NYSE XAC5_D000B017PV 36 67.25 USD 10:12:23 AM NYSE XAC5_D000B017Q0 100 67.25 USD 10:12:23 AM NYSE XAC5_D000B017Q1 48 67.25 USD 10:12:23 AM NYSE XAC5_D000B017Q3 16 67.25 USD 10:12:23 AM NYSE XAC5_D000B017Q4 100 67.22 USD 10:12:41 AM NSDQ XAC5_D000B017V2 100 67.23 USD 10:12:50 AM NYSE XAC5_D000B0180F 48 67.25 USD 10:13:15 AM NYSE XAC5_D000B01895 52 67.25 USD 10:13:15 AM NYSE XAC5_D000B01896 96 67.24 USD 10:14:15 AM NYSE XAC5_D000B018I6 200 67.24 USD 10:14:15 AM NYSE XAC5_D000B018I5 52 67.28 USD 10:14:45 AM NYSE XAC5_D000B018QA 100 67.28 USD 10:14:45 AM NYSE XAC5_D000B018Q9 100 67.28 USD 10:14:45 AM NYSE XAC5_D000B018QC 48 67.28 USD 10:14:45 AM NYSE XAC5_D000B018Q8 50 67.27 USD 10:14:50 AM NYSE XAC5_D000B018RF 100 67.27 USD 10:14:50 AM NYSE XAC5_D000B018RE 100 67.27 USD 10:14:50 AM NYSE XAC5_D000B018RD 50 67.27 USD 10:14:50 AM NYSE XAC5_D000B018RG 100 67.26 USD 10:15:01 AM NYSE XAC5_D000B018UC 100 67.26 USD 10:15:01 AM NYSE XAC5_D000B018UB 7 67.26 USD 10:15:10 AM NYSE XAC5_D000B01917 47 67.26 USD 10:15:10 AM NYSE XAC5_D000B01918 46 67.26 USD 10:15:10 AM NYSE XAC5_D000B01919 61 67.26 USD 10:15:10 AM NYSE XAC5_D000B0191A 39 67.26 USD 10:15:11 AM NYSE XAC5_D000B0191B 47 67.25 USD 10:15:11 AM NYSE XAC5_D000B0191C 53 67.26 USD 10:15:11 AM NYSE XAC5_D000B0191E 100 67.26 USD 10:15:11 AM NYSE XAC5_D000B0191G 47 67.26 USD 10:15:11 AM NYSE XAC5_D000B0191D 85 67.26 USD 10:15:25 AM IEXG XAC5_D000B019DF 15 67.26 USD 10:15:25 AM IEXG XAC5_D000B019DG 96 67.25 USD 10:15:43 AM NYSE XAC5_D000B019GH 52 67.25 USD 10:15:43 AM NYSE XAC5_D000B019GK 4 67.25 USD 10:15:43 AM NYSE XAC5_D000B019GI 47 67.25 USD 10:15:43 AM NYSE XAC5_D000B019GF 5 67.25 USD 10:15:43 AM NYSE XAC5_D000B019GE 48 67.25 USD 10:15:43 AM NYSE XAC5_D000B019GD 100 67.25 USD 10:15:43 AM NYSE XAC5_D000B019GG 48 67.25 USD 10:15:43 AM NYSE XAC5_D000B019GJ 100 67.24 USD 10:16:03 AM NYSE XAC5_D000B019LG 100 67.24 USD 10:16:03 AM NYSE XAC5_D000B019LH 100 67.24 USD 10:16:03 AM NYSE XAC5_D000B019LI 100 67.24 USD 10:16:03 AM NYSE XAC5_D000B019LJ 92 67.24 USD 10:16:03 AM NYSE XAC5_D000B019LK 8 67.24 USD 10:16:03 AM NYSE XAC5_D000B019LL 75 67.27 USD 10:16:29 AM NYSE XAC5_D000B019PD 25 67.27 USD 10:16:29 AM NYSE XAC5_D000B019PC 35 67.27 USD 10:16:29 AM NYSE XAC5_D000B019PE 75 67.27 USD 10:16:29 AM NYSE XAC5_D000B019PB 25 67.27 USD 10:16:29 AM NYSE XAC5_D000B019PA 100 67.27 USD 10:16:58 AM IEXG XAC5_D000B019V1 100 67.26 USD 10:17:02 AM NYSE XAC5_D000B019VC 100 67.26 USD 10:17:22 AM NYSE XAC5_D000B01A1C 56 67.25 USD 10:17:30 AM NYSE XAC5_D000B01A20 18 67.25 USD 10:17:30 AM NYSE XAC5_D000B01A22 26 67.25 USD 10:17:30 AM NYSE XAC5_D000B01A21 100 67.25 USD 10:17:34 AM NYSE XAC5_D000B01A29 100 67.25 USD 10:17:34 AM NYSE XAC5_D000B01A2B 100 67.25 USD 10:17:34 AM NYSE XAC5_D000B01A2A 100 67.25 USD 10:17:34 AM NYSE XAC5_D000B01A28 22 67.25 USD 10:17:34 AM NYSE XAC5_D000B01A2E 27 67.25 USD 10:17:34 AM NYSE XAC5_D000B01A2F 48 67.25 USD 10:17:34 AM NYSE XAC5_D000B01A2G 3 67.25 USD 10:17:34 AM NYSE XAC5_D000B01A2L 100 67.24 USD 10:17:35 AM NYSE XAC5_D000B01A32 100 67.24 USD 10:17:35 AM NYSE XAC5_D000B01A33 100 67.23 USD 10:17:35 AM MEMX XAC5_D000B01A34 1 67.23 USD 10:17:39 AM MEMX XAC5_D000B01A3V 100 67.33 USD 10:19:12 AM NSDQ XAC5_D000B01AL3 100 67.33 USD 10:19:12 AM NSDQ XAC5_D000B01AL2 36 67.32 USD 10:19:12 AM NYSE XAC5_D000B01AL6 52 67.34 USD 10:19:22 AM NYSE XAC5_D000B01AN7 48 67.34 USD 10:19:22 AM NYSE XAC5_D000B01AN8 48 67.34 USD 10:19:22 AM NYSE XAC5_D000B01AN6 4 67.34 USD 10:19:22 AM NYSE XAC5_D000B01ANA 48 67.34 USD 10:19:22 AM NYSE XAC5_D000B01AN9 73 67.33 USD 10:19:32 AM NYSE XAC5_D000B01AOR 100 67.33 USD 10:19:32 AM NYSE XAC5_D000B01AOT 27 67.33 USD 10:19:32 AM NYSE XAC5_D000B01AOS 100 67.33 USD 10:19:32 AM NYSE XAC5_D000B01AOU 3 67.32 USD 10:19:32 AM NYSE XAC5_D000B01AP0 64 67.32 USD 10:19:32 AM NYSE XAC5_D000B01AOV 14 67.33 USD 10:19:46 AM IEXG XAC5_D000B01AQH 86 67.33 USD 10:19:46 AM IEXG XAC5_D000B01AQI 36 67.32 USD 10:19:48 AM NYSE XAC5_D000B01AQM 97 67.32 USD 10:19:48 AM NYSE XAC5_D000B01AQN 83 67.32 USD 10:19:49 AM NYSE XAC5_D000B01AQR 6 67.32 USD 10:19:49 AM NYSE XAC5_D000B01AQS 100 67.32 USD 10:19:49 AM NYSE XAC5_D000B01AQV 11 67.32 USD 10:19:49 AM NYSE XAC5_D000B01AQT 101 67.32 USD 10:19:49 AM NYSE XAC5_D000B01AR0 33 67.32 USD 10:19:49 AM NYSE XAC5_D000B01AQU 99 67.32 USD 10:19:49 AM NYSE XAC5_D000B01AR1 1 67.31 USD 10:19:59 AM IEXG XAC5_D000B01ASF 100 67.35 USD 10:20:33 AM ARCX XAC5_D000B01B2Q 27 67.34 USD 10:20:36 AM ARCX XAC5_D000B01B3E 73 67.34 USD 10:20:36 AM ARCX XAC5_D000B01B3D 82 67.34 USD 10:20:38 AM NYSE XAC5_D000B01B3L 18 67.34 USD 10:20:38 AM NYSE XAC5_D000B01B3M 43 67.33 USD 10:20:46 AM NYSE XAC5_D000B01B4S 2 67.33 USD 10:21:07 AM NYSE XAC5_D000B01B8J 57 67.33 USD 10:21:07 AM NYSE XAC5_D000B01B8H 100 67.33 USD 10:21:07 AM NYSE XAC5_D000B01B8K 41 67.33 USD 10:21:07 AM NYSE XAC5_D000B01B8L 100 67.33 USD 10:21:07 AM NYSE XAC5_D000B01B8M 100 67.33 USD 10:21:07 AM NYSE XAC5_D000B01B8N 24 67.32 USD 10:21:07 AM NYSE XAC5_D000B01B8P 76 67.32 USD 10:21:07 AM NYSE XAC5_D000B01B8O 100 67.31 USD 10:21:29 AM ARCX XAC5_D000B01BFU 100 67.31 USD 10:21:29 AM ARCX XAC5_D000B01BFT 100 67.3 USD 10:21:42 AM NSDQ XAC5_D000B01BJH 50 67.32 USD 10:21:54 AM BATS XAC5_D000B01BNB 100 67.34 USD 10:22:02 AM NSDQ XAC5_D000B01BPF 100 67.33 USD 10:22:03 AM NYSE XAC5_D000B01BPO 96 67.33 USD 10:22:03 AM NYSE XAC5_D000B01BPP 4 67.33 USD 10:22:03 AM NYSE XAC5_D000B01BPQ 50 67.33 USD 10:22:03 AM NYSE XAC5_D000B01BPR 47 67.32 USD 10:22:03 AM BATS XAC5_D000B01BPS 3 67.32 USD 10:22:03 AM BATS XAC5_D000B01BPT 100 67.31 USD 10:22:33 AM BATS XAC5_D000B01C1N 48 67.37 USD 10:22:56 AM ARCX XAC5_D000B01C7H 48 67.37 USD 10:22:56 AM ARCX XAC5_D000B01C7G 4 67.37 USD 10:22:56 AM ARCX XAC5_D000B01C7I 94 67.36 USD 10:22:56 AM NYSE XAC5_D000B01C7J 100 67.36 USD 10:22:57 AM NYSE XAC5_D000B01C7O 6 67.36 USD 10:22:57 AM NYSE XAC5_D000B01C7N 100 67.36 USD 10:22:57 AM NYSE XAC5_D000B01C7P 6 67.35 USD 10:23:11 AM IEXG XAC5_D000B01CAU 94 67.35 USD 10:23:11 AM IEXG XAC5_D000B01CAV 100 67.35 USD 10:23:11 AM IEXG XAC5_D000B01CAT 81 67.34 USD 10:23:11 AM BATS XAC5_D000B01CB0 19 67.34 USD 10:23:11 AM BATS XAC5_D000B01CB1 100 67.32 USD 10:23:46 AM ARCX XAC5_D000B01CGL 100 67.31 USD 10:23:52 AM NYSE XAC5_D000B01CH1 100 67.31 USD 10:24:04 AM NYSE XAC5_D000B01CJ7 36 67.3 USD 10:24:04 AM NYSE XAC5_D000B01CJ9 64 67.3 USD 10:24:04 AM NYSE XAC5_D000B01CJ8 100 67.3 USD 10:24:04 AM NYSE XAC5_D000B01CJA 13 67.28 USD 10:24:49 AM NYSE XAC5_D000B01CPH 87 67.28 USD 10:24:49 AM NYSE XAC5_D000B01CPG 100 67.28 USD 10:24:49 AM NYSE XAC5_D000B01CPF 100 67.28 USD 10:24:49 AM NYSE XAC5_D000B01CPE 21 67.3 USD 10:25:01 AM NYSE XAC5_D000B01CSO 79 67.3 USD 10:25:01 AM NYSE XAC5_D000B01CSN 100 67.29 USD 10:25:26 AM NYSE XAC5_D000B01D1C 100 67.29 USD 10:25:33 AM NYSE XAC5_D000B01D2E 4 67.29 USD 10:25:33 AM NYSE XAC5_D000B01D2D 100 67.29 USD 10:25:33 AM NYSE XAC5_D000B01D2F 96 67.29 USD 10:25:33 AM NYSE XAC5_D000B01D2C 100 67.28 USD 10:25:43 AM ARCX XAC5_D000B01D3F 100 67.28 USD 10:25:43 AM ARCX XAC5_D000B01D3G 20 67.27 USD 10:25:44 AM NYSE XAC5_D000B01D3Q 80 67.27 USD 10:25:44 AM NYSE XAC5_D000B01D3R 59 67.26 USD 10:25:44 AM NYSE XAC5_D000B01D3T 100 67.25 USD 10:26:07 AM IEXG XAC5_D000B01D7U 33 67.28 USD 10:26:36 AM IEXG XAC5_D000B01DB1 67 67.28 USD 10:26:36 AM IEXG XAC5_D000B01DB0 200 67.3 USD 10:27:20 AM NYSE XAC5_D000B01DFJ 100 67.3 USD 10:27:20 AM NYSE XAC5_D000B01DFK 60 67.29 USD 10:27:23 AM NYSE XAC5_D000B01DFS 102 67.29 USD 10:27:23 AM NYSE XAC5_D000B01DFT 100 67.29 USD 10:27:23 AM ARCX XAC5_D000B01DG2 100 67.29 USD 10:27:23 AM NYSE XAC5_D000B01DG7 100 67.29 USD 10:27:23 AM NYSE XAC5_D000B01DG8 60 67.29 USD 10:27:23 AM NYSE XAC5_D000B01DG3 62 67.29 USD 10:27:23 AM NYSE XAC5_D000B01DG4 38 67.29 USD 10:27:23 AM NYSE XAC5_D000B01DFU 100 67.29 USD 10:27:23 AM ARCX XAC5_D000B01DG5 38 67.29 USD 10:27:23 AM NYSE XAC5_D000B01DG6 100 67.29 USD 10:27:23 AM NYSE XAC5_D000B01DFV 40 67.29 USD 10:27:23 AM NYSE XAC5_D000B01DG0 100 67.29 USD 10:27:23 AM ARCX XAC5_D000B01DG1 86 67.28 USD 10:27:49 AM NYSE XAC5_D000B01DIV 200 67.28 USD 10:27:49 AM NYSE XAC5_D000B01DIU 14 67.28 USD 10:28:28 AM NYSE XAC5_D000B01DMT 200 67.28 USD 10:28:28 AM NYSE XAC5_D000B01DMS 100 67.28 USD 10:28:28 AM NYSE XAC5_D000B01DMU 90 67.27 USD 10:28:36 AM NYSE XAC5_D000B01DP6 14 67.27 USD 10:29:02 AM NYSE XAC5_D000B01E11 10 67.27 USD 10:29:02 AM NYSE XAC5_D000B01E12 86 67.27 USD 10:29:02 AM NYSE XAC5_D000B01E14 48 67.27 USD 10:29:02 AM NYSE XAC5_D000B01E15 51 67.27 USD 10:29:02 AM NYSE XAC5_D000B01E16 14 67.27 USD 10:29:02 AM NYSE XAC5_D000B01E18 72 67.27 USD 10:29:02 AM NYSE XAC5_D000B01E19 1 67.27 USD 10:29:02 AM NYSE XAC5_D000B01E17 100 67.27 USD 10:29:02 AM NYSE XAC5_D000B01E13 14 67.27 USD 10:29:02 AM NYSE XAC5_D000B01E1B 88 67.26 USD 10:29:05 AM NYSE XAC5_D000B01E2B 100 67.26 USD 10:29:05 AM NYSE XAC5_D000B01E2C 12 67.26 USD 10:29:05 AM NYSE XAC5_D000B01E2A 96 67.26 USD 10:29:05 AM NYSE XAC5_D000B01E29 90 67.26 USD 10:29:05 AM NYSE XAC5_D000B01E2E 14 67.26 USD 10:29:05 AM NYSE XAC5_D000B01E2D 100 67.25 USD 10:29:06 AM BATS XAC5_D000B01E2H 14 67.21 USD 10:29:21 AM ARCX XAC5_D000B01E54 25 67.21 USD 10:29:21 AM ARCX XAC5_D000B01E52 61 67.21 USD 10:29:21 AM ARCX XAC5_D000B01E53 31 67.18 USD 10:29:35 AM ARCX XAC5_D000B01E5R 69 67.18 USD 10:29:35 AM ARCX XAC5_D000B01E5S 100 67.17 USD 10:29:37 AM IEXG XAC5_D000B01E6G 17 67.16 USD 10:30:19 AM IEXG XAC5_D000B01EAG 83 67.16 USD 10:30:19 AM IEXG XAC5_D000B01EAF 100 67.15 USD 10:30:19 AM NYSE XAC5_D000B01EAI 100 67.15 USD 10:30:19 AM NYSE XAC5_D000B01EAJ 100 67.15 USD 10:30:19 AM NYSE XAC5_D000B01EAK 100 67.14 USD 10:30:28 AM MEMX XAC5_D000B01EBB 3 67.14 USD 10:30:38 AM IEXG XAC5_D000B01ECN 5 67.14 USD 10:30:38 AM IEXG XAC5_D000B01ECM 92 67.14 USD 10:30:38 AM IEXG XAC5_D000B01ECO 100 67.15 USD 10:31:05 AM ARCX XAC5_D000B01EFT 100 67.15 USD 10:31:05 AM ARCX XAC5_D000B01EFS 100 67.1 USD 10:31:08 AM BATS XAC5_D000B01EG3 100 67.12 USD 10:31:30 AM BATS XAC5_D000B01EHP 36 67.15 USD 10:32:16 AM NYSE XAC5_D000B01EM1 64 67.15 USD 10:32:16 AM NYSE XAC5_D000B01EM2 36 67.15 USD 10:32:16 AM NYSE XAC5_D000B01EM3 64 67.15 USD 10:32:16 AM NYSE XAC5_D000B01EM5 100 67.15 USD 10:32:16 AM NYSE XAC5_D000B01EM6 36 67.17 USD 10:33:04 AM NYSE XAC5_D000B01EQR 36 67.17 USD 10:33:04 AM NYSE XAC5_D000B01EQQ 72 67.17 USD 10:33:04 AM NYSE XAC5_D000B01EQT 28 67.17 USD 10:33:04 AM NYSE XAC5_D000B01EQS 28 67.17 USD 10:33:04 AM NYSE XAC5_D000B01EQU 100 67.17 USD 10:33:04 AM NYSE XAC5_D000B01EQV 100 67.2 USD 10:33:41 AM IEXG XAC5_D000B01F0A 99 67.2 USD 10:33:51 AM NYSE XAC5_D000B01F1G 99 67.2 USD 10:33:51 AM NYSE XAC5_D000B01F1I 1 67.2 USD 10:33:51 AM NYSE XAC5_D000B01F1H 81 67.2 USD 10:34:03 AM NYSE XAC5_D000B01F3K 1 67.2 USD 10:34:03 AM NYSE XAC5_D000B01F3L 19 67.2 USD 10:34:03 AM NYSE XAC5_D000B01F3M 100 67.2 USD 10:34:24 AM BATS XAC5_D000B01F6B 39 67.19 USD 10:34:24 AM NYSE XAC5_D000B01F6C 100 67.19 USD 10:34:24 AM NYSE XAC5_D000B01F6E 61 67.19 USD 10:34:24 AM NYSE XAC5_D000B01F6D 100 67.19 USD 10:34:24 AM NYSE XAC5_D000B01F6F 50 67.19 USD 10:34:24 AM NYSE XAC5_D000B01F6G 100 67.19 USD 10:34:24 AM NYSE XAC5_D000B01F6H 100 67.19 USD 10:34:24 AM NYSE XAC5_D000B01F6I 49 67.19 USD 10:34:24 AM NYSE XAC5_D000B01F6J 100 67.18 USD 10:34:39 AM NYSE XAC5_D000B01F9L 100 67.18 USD 10:34:39 AM NYSE XAC5_D000B01F9M 200 67.18 USD 10:34:39 AM NYSE XAC5_D000B01F9N 100 67.18 USD 10:34:39 AM NYSE XAC5_D000B01F9O 100 67.18 USD 10:34:39 AM NYSE XAC5_D000B01F9K 100 67.18 USD 10:34:49 AM NYSE XAC5_D000B01FAR 100 67.16 USD 10:34:59 AM BATS XAC5_D000B01FCA 100 67.22 USD 10:35:32 AM NSDQ XAC5_D000B01FGR 100 67.21 USD 10:35:33 AM ARCX XAC5_D000B01FH1 10 67.21 USD 10:35:33 AM ARCX XAC5_D000B01FGV 90 67.21 USD 10:35:33 AM ARCX XAC5_D000B01FH0 1 67.2 USD 10:35:36 AM ARCX XAC5_D000B01FHE 99 67.2 USD 10:35:36 AM ARCX XAC5_D000B01FHD 1 67.2 USD 10:35:36 AM ARCX XAC5_D000B01FHC 99 67.2 USD 10:35:36 AM ARCX XAC5_D000B01FHF 100 67.19 USD 10:35:47 AM IEXG XAC5_D000B01FIC 100 67.19 USD 10:35:47 AM IEXG XAC5_D000B01FID 100 67.17 USD 10:36:03 AM IEXG XAC5_D000B01FJS 100 67.16 USD 10:36:16 AM NYSE XAC5_D000B01FNJ 100 67.14 USD 10:36:49 AM NYSE XAC5_D000B01FR2 100 67.14 USD 10:36:49 AM NYSE XAC5_D000B01FR1 100 67.14 USD 10:36:49 AM NYSE XAC5_D000B01FR3 100 67.08 USD 10:37:19 AM NYSE XAC5_D000B01FVA 100 67.15 USD 10:37:44 AM NYSE XAC5_D000B01G27 100 67.15 USD 10:37:44 AM NYSE XAC5_D000B01G29 53 67.15 USD 10:37:44 AM NYSE XAC5_D000B01G2A 47 67.15 USD 10:37:44 AM NYSE XAC5_D000B01G2B 100 67.13 USD 10:37:46 AM NYSE XAC5_D000B01G2K 100 67.13 USD 10:37:46 AM NYSE XAC5_D000B01G2H 100 67.13 USD 10:37:46 AM NYSE XAC5_D000B01G2I 100 67.07 USD 10:37:46 AM NSDQ XAC5_D000B01G2O 100 67.11 USD 10:38:01 AM NYSE XAC5_D000B01G3R 100 67.11 USD 10:38:01 AM NYSE XAC5_D000B01G3S 100 67.13 USD 10:38:12 AM NYSE XAC5_D000B01G5M 100 67.13 USD 10:38:12 AM NYSE XAC5_D000B01G5N 100 67.14 USD 10:38:31 AM NYSE XAC5_D000B01G77 26 67.14 USD 10:38:34 AM ARCX XAC5_D000B01G7Q 55 67.15 USD 10:38:59 AM NYSE XAC5_D000B01GAR 45 67.15 USD 10:38:59 AM NYSE XAC5_D000B01GAS 47 67.15 USD 10:38:59 AM NYSE XAC5_D000B01GAT 11 67.15 USD 10:38:59 AM NYSE XAC5_D000B01GB0 15 67.15 USD 10:38:59 AM NYSE XAC5_D000B01GAV 53 67.15 USD 10:38:59 AM NYSE XAC5_D000B01GAU 100 67.15 USD 10:38:59 AM NYSE XAC5_D000B01GB1 100 67.15 USD 10:38:59 AM NYSE XAC5_D000B01GB2 100 67.16 USD 10:39:21 AM NYSE XAC5_D000B01GCR 36 67.16 USD 10:39:23 AM NYSE XAC5_D000B01GD3 100 67.16 USD 10:39:23 AM NYSE XAC5_D000B01GD5 64 67.16 USD 10:39:23 AM NYSE XAC5_D000B01GD4 100 67.16 USD 10:39:24 AM NYSE XAC5_D000B01GDC 100 67.15 USD 10:39:27 AM NSDQ XAC5_D000B01GDH 100 67.15 USD 10:39:27 AM NSDQ XAC5_D000B01GDI 100 67.14 USD 10:39:27 AM NYSE XAC5_D000B01GDL 74 67.14 USD 10:39:27 AM NYSE XAC5_D000B01GDM 100 67.14 USD 10:39:27 AM NSDQ XAC5_D000B01GDJ 200 67.14 USD 10:39:27 AM NYSE XAC5_D000B01GDK 10 67.14 USD 10:39:27 AM NYSE XAC5_D000B01GDO 10 67.14 USD 10:39:27 AM NYSE XAC5_D000B01GDQ 90 67.14 USD 10:39:27 AM NYSE XAC5_D000B01GDP 90 67.14 USD 10:39:27 AM NYSE XAC5_D000B01GDR 25 67.13 USD 10:39:34 AM IEXG XAC5_D000B01GEO 200 67.21 USD 10:40:19 AM NYSE XAC5_D000B01GML 100 67.21 USD 10:40:19 AM NYSE XAC5_D000B01GMM 98 67.21 USD 10:40:26 AM NYSE XAC5_D000B01GN3 2 67.21 USD 10:40:26 AM NYSE XAC5_D000B01GN4 39 67.2 USD 10:40:27 AM NYSE XAC5_D000B01GNA 36 67.2 USD 10:40:27 AM NYSE XAC5_D000B01GNB 100 67.2 USD 10:40:27 AM NYSE XAC5_D000B01GNM 100 67.2 USD 10:40:27 AM NYSE XAC5_D000B01GNN 25 67.2 USD 10:40:27 AM NYSE XAC5_D000B01GNL 100 67.2 USD 10:40:29 AM NYSE XAC5_D000B01GO8 100 67.2 USD 10:40:49 AM NYSE XAC5_D000B01GQR 100 67.2 USD 10:40:49 AM NYSE XAC5_D000B01GQS 100 67.2 USD 10:40:49 AM NYSE XAC5_D000B01GQT 100 67.2 USD 10:40:49 AM NYSE XAC5_D000B01GQU 100 67.2 USD 10:41:18 AM NYSE XAC5_D000B01GTP 100 67.23 USD 10:41:55 AM NYSE XAC5_D000B01H2K 100 67.23 USD 10:41:55 AM NYSE XAC5_D000B01H2L 36 67.23 USD 10:41:55 AM NYSE XAC5_D000B01H2M 64 67.23 USD 10:41:56 AM NYSE XAC5_D000B01H2R 36 67.23 USD 10:41:56 AM NYSE XAC5_D000B01H2S 100 67.23 USD 10:41:56 AM NYSE XAC5_D000B01H2T 56 67.23 USD 10:41:56 AM NYSE XAC5_D000B01H2V 100 67.23 USD 10:41:56 AM NYSE XAC5_D000B01H30 100 67.22 USD 10:41:56 AM NSDQ XAC5_D000B01H2U 44 67.23 USD 10:41:56 AM NYSE XAC5_D000B01H32 100 67.21 USD 10:42:01 AM NYSE XAC5_D000B01H3L 100 67.21 USD 10:42:01 AM NYSE XAC5_D000B01H3M 100 67.21 USD 10:42:08 AM NYSE XAC5_D000B01H4Q 100 67.2 USD 10:42:08 AM NYSE XAC5_D000B01H4R 100 67.19 USD 10:42:23 AM ARCX XAC5_D000B01H7B 100 67.18 USD 10:42:26 AM NYSE XAC5_D000B01H7H 93 67.19 USD 10:43:04 AM NYSE XAC5_D000B01HAR 7 67.19 USD 10:43:04 AM NYSE XAC5_D000B01HAS 100 67.19 USD 10:43:04 AM NYSE XAC5_D000B01HAQ 100 67.18 USD 10:43:04 AM MEMX XAC5_D000B01HAT 100 67.17 USD 10:43:04 AM ARCX XAC5_D000B01HAV 100 67.19 USD 10:43:25 AM NSDQ XAC5_D000B01HEB 100 67.19 USD 10:43:25 AM NSDQ XAC5_D000B01HEE 100 67.18 USD 10:43:26 AM IEXG XAC5_D000B01HES 100 67.17 USD 10:43:34 AM NSDQ XAC5_D000B01HFM 100 67.16 USD 10:43:36 AM NYSE XAC5_D000B01HG5 100 67.15 USD 10:43:44 AM IEXG XAC5_D000B01HH0 100 67.16 USD 10:44:06 AM IEXG XAC5_D000B01HIF 100 67.15 USD 10:44:16 AM NSDQ XAC5_D000B01HJS 100 67.15 USD 10:44:21 AM NSDQ XAC5_D000B01HKC 60 67.15 USD 10:44:21 AM NSDQ XAC5_D000B01HKB 60 67.15 USD 10:44:28 AM NSDQ XAC5_D000B01HLK 40 67.15 USD 10:44:28 AM NSDQ XAC5_D000B01HLJ 100 67.15 USD 10:44:44 AM NYSE XAC5_D000B01HNH 100 67.15 USD 10:44:44 AM NYSE XAC5_D000B01HNK 100 67.14 USD 10:44:51 AM NSDQ XAC5_D000B01HOB 100 67.14 USD 10:45:05 AM NSDQ XAC5_D000B01HQ8 100 67.13 USD 10:45:05 AM ARCX XAC5_D000B01HQ9 100 67.13 USD 10:45:05 AM ARCX XAC5_D000B01HQA 70 67.14 USD 10:45:13 AM MEMX XAC5_D000B01HS4 2 67.14 USD 10:45:13 AM MEMX XAC5_D000B01HS5 28 67.14 USD 10:45:14 AM MEMX XAC5_D000B01HS9 100 67.13 USD 10:45:14 AM ARCX XAC5_D000B01HSA 100 67.14 USD 10:45:14 AM MEMX XAC5_D000B01HS8 100 67.1 USD 10:45:18 AM NYSE XAC5_D000B01HT5 100 67.1 USD 10:45:18 AM NYSE XAC5_D000B01HT6 11 67.1 USD 10:45:18 AM NYSE XAC5_D000B01HT7 100 67.1 USD 10:45:18 AM NYSE XAC5_D000B01HT4 78 67.1 USD 10:45:18 AM NYSE XAC5_D000B01HT9 11 67.095 USD 10:45:18 AM NYSE XAC5_D000B01HT8 200 67.16 USD 10:46:15 AM NYSE XAC5_D000B01I6C 97 67.16 USD 10:46:21 AM ARCX XAC5_D000B01I79 100 67.16 USD 10:46:21 AM NYSE XAC5_D000B01I7A 200 67.16 USD 10:46:32 AM NYSE XAC5_D000B01I8R 100 67.16 USD 10:46:32 AM ARCX XAC5_D000B01I8Q 198 67.17 USD 10:46:54 AM NYSE XAC5_D000B01IAO 100 67.17 USD 10:47:04 AM NYSE XAC5_D000B01IBU 100 67.17 USD 10:47:04 AM NYSE XAC5_D000B01IBV 50 67.16 USD 10:47:07 AM NYSE XAC5_D000B01ICG 39 67.16 USD 10:47:07 AM NYSE XAC5_D000B01ICJ 50 67.16 USD 10:47:07 AM NYSE XAC5_D000B01ICH 61 67.16 USD 10:47:07 AM NYSE XAC5_D000B01ICI 200 67.16 USD 10:47:07 AM NYSE XAC5_D000B01ICF 200 67.15 USD 10:47:07 AM NYSE XAC5_D000B01ICO 100 67.15 USD 10:47:07 AM NYSE XAC5_D000B01ICP 100 67.15 USD 10:47:07 AM NYSE XAC5_D000B01ICQ 100 67.15 USD 10:47:10 AM NYSE XAC5_D000B01ICU 200 67.15 USD 10:47:29 AM NYSE XAC5_D000B01IER 80 67.15 USD 10:47:41 AM NYSE XAC5_D000B01IGN 100 67.15 USD 10:47:58 AM NYSE XAC5_D000B01IIB 30 67.15 USD 10:47:58 AM NYSE XAC5_D000B01IIA 120 67.15 USD 10:47:58 AM NYSE XAC5_D000B01II8 70 67.15 USD 10:47:58 AM NYSE XAC5_D000B01IIC 80 67.15 USD 10:47:58 AM NYSE XAC5_D000B01II9 100 67.13 USD 10:47:58 AM NYSE XAC5_D000B01IIK 26 67.12 USD 10:48:11 AM MEMX XAC5_D000B01ILJ 74 67.12 USD 10:48:13 AM MEMX XAC5_D000B01IMD 100 67.11 USD 10:48:45 AM NYSE XAC5_D000B01IOV 100 67.11 USD 10:48:45 AM NYSE XAC5_D000B01IP0 100 67.11 USD 10:48:45 AM NYSE XAC5_D000B01IOU 100 67.11 USD 10:48:45 AM NYSE XAC5_D000B01IP1 100 67.11 USD 10:48:45 AM NYSE XAC5_D000B01IP2 100 67.1 USD 10:48:53 AM NYSE XAC5_D000B01IPU 100 67.1 USD 10:48:58 AM NYSE XAC5_D000B01IQD 100 67.1 USD 10:49:02 AM NYSE XAC5_D000B01IQK 100 67.1 USD 10:49:07 AM NYSE XAC5_D000B01IRC 41 67.12 USD 10:49:25 AM NYSE XAC5_D000B01IT5 100 67.32 USD 10:51:30 AM NYSE XAC5_D000B01JGN 100 67.32 USD 10:51:30 AM NYSE XAC5_D000B01JGO 100 67.32 USD 10:51:30 AM NYSE XAC5_D000B01JGP 100 67.35 USD 10:51:58 AM NYSE XAC5_D000B01JKN 100 67.35 USD 10:51:58 AM NYSE XAC5_D000B01JKM 100 67.35 USD 10:51:58 AM NYSE XAC5_D000B01JKL 100 67.35 USD 10:51:58 AM NYSE XAC5_D000B01JKO 300 67.35 USD 10:51:58 AM NYSE XAC5_D000B01JKP 100 67.35 USD 10:51:58 AM NYSE XAC5_D000B01JKQ 100 67.39 USD 10:53:03 AM NYSE XAC5_D000B01JQN 100 67.39 USD 10:53:03 AM NYSE XAC5_D000B01JQP 50 67.39 USD 10:53:03 AM NYSE XAC5_D000B01JQQ 100 67.39 USD 10:53:03 AM NYSE XAC5_D000B01JQO 50 67.39 USD 10:53:03 AM NYSE XAC5_D000B01JQS 50 67.39 USD 10:53:03 AM NYSE XAC5_D000B01JQT 50 67.39 USD 10:53:03 AM NYSE XAC5_D000B01JQR 100 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JUM 53 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JV2 100 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JUO 47 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JV1 100 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JV0 100 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JUS 94 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JUN 100 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JUU 100 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JUR 6 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JUQ 100 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JUP 100 67.37 USD 10:53:25 AM NYSE XAC5_D000B01JUT 100 67.38 USD 10:53:25 AM NYSE XAC5_D000B01JUL 20 67.37 USD 10:53:25 AM NYSE XAC5_D000B01JUV 100 67.4 USD 10:54:19 AM NYSE XAC5_D000B01K52 36 67.4 USD 10:54:19 AM NYSE XAC5_D000B01K55 100 67.4 USD 10:54:19 AM NYSE XAC5_D000B01K53 100 67.4 USD 10:54:19 AM NYSE XAC5_D000B01K51 100 67.4 USD 10:54:19 AM NYSE XAC5_D000B01K50 200 67.4 USD 10:54:19 AM NYSE XAC5_D000B01K54 64 67.4 USD 10:54:28 AM NYSE XAC5_D000B01K6A 100 67.4 USD 10:54:28 AM NYSE XAC5_D000B01K6C 36 67.4 USD 10:54:28 AM NYSE XAC5_D000B01K6B 100 67.4 USD 10:54:36 AM NYSE XAC5_D000B01K79 100 67.4 USD 10:54:40 AM NYSE XAC5_D000B01K8J 100 67.4 USD 10:54:40 AM NYSE XAC5_D000B01K8H 100 67.4 USD 10:54:40 AM NYSE XAC5_D000B01K8I 2 67.4 USD 10:54:40 AM NYSE XAC5_D000B01K8L 98 67.4 USD 10:54:40 AM NYSE XAC5_D000B01K8K 36 67.43 USD 10:55:42 AM NYSE XAC5_D000B01KHO 100 67.43 USD 10:55:42 AM NYSE XAC5_D000B01KHM 58 67.43 USD 10:55:42 AM NYSE XAC5_D000B01KHL 42 67.43 USD 10:55:42 AM NYSE XAC5_D000B01KHK 100 67.43 USD 10:55:42 AM NYSE XAC5_D000B01KHP 64 67.43 USD 10:55:42 AM NYSE XAC5_D000B01KHN 100 67.42 USD 10:55:43 AM NYSE XAC5_D000B01KI3 70 67.42 USD 10:55:43 AM NYSE XAC5_D000B01KI2 100 67.42 USD 10:55:43 AM NYSE XAC5_D000B01KHR 300 67.42 USD 10:55:43 AM NYSE XAC5_D000B01KI5 16 67.42 USD 10:55:43 AM NYSE XAC5_D000B01KI1 84 67.42 USD 10:55:43 AM NYSE XAC5_D000B01KHU 84 67.42 USD 10:55:43 AM NYSE XAC5_D000B01KHS 16 67.42 USD 10:55:43 AM NYSE XAC5_D000B01KHT 84 67.42 USD 10:55:43 AM NYSE XAC5_D000B01KHV 16 67.42 USD 10:55:43 AM NYSE XAC5_D000B01KI0 30 67.42 USD 10:55:43 AM NYSE XAC5_D000B01KI4 23 67.44 USD 10:56:07 AM NSDQ XAC5_D000B01KKK 27 67.44 USD 10:56:07 AM NSDQ XAC5_D000B01KKJ 1 67.44 USD 10:56:07 AM NSDQ XAC5_D000B01KKL 100 67.44 USD 10:56:10 AM ARCX XAC5_D000B01KM1 144 67.44 USD 10:56:10 AM NSDQ XAC5_D000B01KM0 100 67.44 USD 10:56:10 AM ARCX XAC5_D000B01KLV 49 67.44 USD 10:56:10 AM NSDQ XAC5_D000B01KM2 156 67.44 USD 10:56:10 AM NSDQ XAC5_D000B01KLU 146 67.43 USD 10:56:10 AM NSDQ XAC5_D000B01KM3 254 67.43 USD 10:56:10 AM NSDQ XAC5_D000B01KM4 100 67.42 USD 10:56:10 AM NSDQ XAC5_D000B01KM5 100 67.41 USD 10:56:21 AM NYSE XAC5_D000B01KNK 64 67.41 USD 10:56:53 AM NYSE XAC5_D000B01KRF 100 67.41 USD 10:56:53 AM NYSE XAC5_D000B01KRG 36 67.41 USD 10:56:53 AM NYSE XAC5_D000B01KRE 89 67.41 USD 10:56:53 AM NYSE XAC5_D000B01KRH 100 67.41 USD 10:56:53 AM NYSE XAC5_D000B01KRJ 100 67.41 USD 10:56:53 AM NYSE XAC5_D000B01KRI 11 67.41 USD 10:56:53 AM NYSE XAC5_D000B01KRK 89 67.41 USD 10:56:53 AM NYSE XAC5_D000B01KRL 6 67.41 USD 10:57:05 AM NYSE XAC5_D000B01KSR 3 67.42 USD 10:57:25 AM ARCX XAC5_D000B01KV0 100 67.42 USD 10:57:29 AM ARCX XAC5_D000B01KVA 100 67.42 USD 10:57:29 AM ARCX XAC5_D000B01KV9 68 67.41 USD 10:57:29 AM NYSE XAC5_D000B01KVB 26 67.41 USD 10:57:29 AM NYSE XAC5_D000B01KVC 100 67.41 USD 10:57:29 AM NYSE XAC5_D000B01KVD 100 67.41 USD 10:57:29 AM NYSE XAC5_D000B01KVE 7 67.41 USD 10:57:29 AM NYSE XAC5_D000B01KVG 93 67.41 USD 10:57:29 AM NYSE XAC5_D000B01KVH 7 67.41 USD 10:57:29 AM NYSE XAC5_D000B01KVI 99 67.41 USD 10:57:29 AM NYSE XAC5_D000B01KVF 100 67.42 USD 10:57:59 AM NYSE XAC5_D000B01L2D 100 67.42 USD 10:58:07 AM NYSE XAC5_D000B01L2N 2 67.44 USD 10:58:19 AM NYSE XAC5_D000B01L4H 98 67.44 USD 10:58:24 AM NYSE XAC5_D000B01L4T 100 67.55 USD 10:59:18 AM NYSE XAC5_D000B01LD9 100 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDH 100 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDG 100 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDF 100 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDI 100 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDO 50 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDJ 25 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDQ 50 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDK 75 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDR 50 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDL 100 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDP 43 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDN 7 67.55 USD 10:59:22 AM NYSE XAC5_D000B01LDM 100 67.54 USD 10:59:25 AM NYSE XAC5_D000B01LDU 100 67.54 USD 10:59:25 AM NYSE XAC5_D000B01LDV 100 67.54 USD 10:59:25 AM NYSE XAC5_D000B01LE0 100 67.54 USD 10:59:25 AM NYSE XAC5_D000B01LE2 100 67.54 USD 10:59:25 AM NYSE XAC5_D000B01LE1 100 67.53 USD 10:59:25 AM NSDQ XAC5_D000B01LE4 100 67.53 USD 10:59:25 AM NSDQ XAC5_D000B01LE3 70 67.51 USD 10:59:40 AM BATS XAC5_D000B01LFK 30 67.51 USD 10:59:40 AM BATS XAC5_D000B01LFJ 100 67.49 USD 10:59:47 AM NYSE XAC5_D000B01LGB 11 67.5 USD 10:59:50 AM NYSE XAC5_D000B01LGF 11 67.49 USD 11:00:01 AM IEXG XAC5_D000B01LI2 100 67.49 USD 11:00:01 AM IEXG XAC5_D000B01LI3 89 67.49 USD 11:00:02 AM IEXG XAC5_D000B01LI8 100 67.5 USD 11:00:21 AM NSDQ XAC5_D000B01LLM 200 67.48 USD 11:00:36 AM NYSE XAC5_D000B01LNO 100 67.48 USD 11:00:36 AM NYSE XAC5_D000B01LNN 31 67.47 USD 11:01:01 AM NYSE XAC5_D000B01LQH 69 67.47 USD 11:01:02 AM NYSE XAC5_D000B01LQK 76 67.47 USD 11:01:04 AM NYSE XAC5_D000B01LR4 93 67.47 USD 11:01:04 AM NYSE XAC5_D000B01LR3 7 67.47 USD 11:01:04 AM NYSE XAC5_D000B01LR2 24 67.47 USD 11:01:04 AM NYSE XAC5_D000B01LR6 100 67.47 USD 11:01:04 AM NYSE XAC5_D000B01LR5 100 67.49 USD 11:01:29 AM NYSE XAC5_D000B01LTT 100 67.49 USD 11:01:32 AM NYSE XAC5_D000B01LU4 64 67.49 USD 11:01:32 AM NYSE XAC5_D000B01LU7 36 67.49 USD 11:01:32 AM NYSE XAC5_D000B01LU5 36 67.49 USD 11:01:32 AM NYSE XAC5_D000B01LU6 64 67.49 USD 11:01:32 AM NYSE XAC5_D000B01LU8 100 67.48 USD 11:01:33 AM ARCX XAC5_D000B01LU9 100 67.47 USD 11:01:39 AM NYSE XAC5_D000B01LUU 100 67.46 USD 11:01:52 AM NYSE XAC5_D000B01M01 100 67.46 USD 11:01:52 AM NYSE XAC5_D000B01M04 100 67.46 USD 11:02:11 AM NYSE XAC5_D000B01M2Q 99 67.46 USD 11:02:16 AM NYSE XAC5_D000B01M3A 1 67.46 USD 11:02:23 AM NYSE XAC5_D000B01M3V 100 67.45 USD 11:02:23 AM NYSE XAC5_D000B01M41 100 67.45 USD 11:02:29 AM NYSE XAC5_D000B01M4R 100 67.47 USD 11:02:49 AM NYSE XAC5_D000B01M6N 100 67.47 USD 11:02:51 AM NYSE XAC5_D000B01M7H 100 67.47 USD 11:02:51 AM NYSE XAC5_D000B01M7I 100 67.47 USD 11:02:51 AM NYSE XAC5_D000B01M7J 100 67.46 USD 11:03:02 AM NYSE XAC5_D000B01M8O 100 67.46 USD 11:03:12 AM NYSE XAC5_D000B01M9A 99 67.46 USD 11:03:16 AM NYSE XAC5_D000B01M9H 1 67.46 USD 11:03:22 AM NYSE XAC5_D000B01MAM 20 67.51 USD 11:03:46 AM ARCX XAC5_D000B01ME6 99 67.51 USD 11:03:47 AM NYSE XAC5_D000B01MED 100 67.52 USD 11:04:05 AM NYSE XAC5_D000B01MGJ 99 67.52 USD 11:04:05 AM NYSE XAC5_D000B01MGK 1 67.51 USD 11:04:06 AM NYSE XAC5_D000B01MGO 100 67.51 USD 11:04:06 AM NYSE XAC5_D000B01MGQ 99 67.51 USD 11:04:06 AM NYSE XAC5_D000B01MGP 100 67.51 USD 11:04:06 AM NYSE XAC5_D000B01MGR 63 67.51 USD 11:04:06 AM NYSE XAC5_D000B01MGS 37 67.51 USD 11:04:06 AM NYSE XAC5_D000B01MGT 57 67.5 USD 11:04:14 AM ARCX XAC5_D000B01MHL 100 67.5 USD 11:04:14 AM NYSE XAC5_D000B01MHN 43 67.5 USD 11:04:17 AM NYSE XAC5_D000B01MHQ 100 67.5 USD 11:04:17 AM NYSE XAC5_D000B01MHP 100 67.46 USD 11:04:24 AM NYSE XAC5_D000B01MIV 86 67.44 USD 11:04:45 AM IEXG XAC5_D000B01MLN 100 67.44 USD 11:05:03 AM NYSE XAC5_D000B01MNO 42 67.44 USD 11:05:03 AM NYSE XAC5_D000B01MNP 58 67.44 USD 11:05:03 AM NYSE XAC5_D000B01MNQ 100 67.44 USD 11:05:03 AM NYSE XAC5_D000B01MNR 96 67.47 USD 11:05:52 AM BATS XAC5_D000B01MTD 100 67.47 USD 11:05:58 AM BATS XAC5_D000B01MTP 4 67.47 USD 11:05:59 AM BATS XAC5_D000B01MTU 100 67.46 USD 11:05:59 AM NYSE XAC5_D000B01MU0 100 67.46 USD 11:05:59 AM NYSE XAC5_D000B01MTV 100 67.46 USD 11:05:59 AM NYSE XAC5_D000B01MU1 25 67.46 USD 11:05:59 AM NYSE XAC5_D000B01MU5 75 67.46 USD 11:05:59 AM NYSE XAC5_D000B01MU4 75 67.46 USD 11:05:59 AM NYSE XAC5_D000B01MU3 25 67.46 USD 11:05:59 AM NYSE XAC5_D000B01MU2 100 67.45 USD 11:06:03 AM NSDQ XAC5_D000B01MUK 70 67.47 USD 11:06:33 AM NSDQ XAC5_D000B01N1H 30 67.47 USD 11:06:33 AM NSDQ XAC5_D000B01N1J 100 67.47 USD 11:06:33 AM NSDQ XAC5_D000B01N1G 100 67.5 USD 11:07:28 AM NYSE XAC5_D000B01N8E 100 67.5 USD 11:07:28 AM NYSE XAC5_D000B01N8F 200 67.5 USD 11:07:28 AM NYSE XAC5_D000B01N8G 100 67.5 USD 11:07:28 AM NYSE XAC5_D000B01N8H 100 67.49 USD 11:08:10 AM IEXG XAC5_D000B01NDC 100 67.51 USD 11:09:05 AM NYSE XAC5_D000B01NJB 100 67.51 USD 11:09:05 AM NYSE XAC5_D000B01NJA 100 67.51 USD 11:09:05 AM NYSE XAC5_D000B01NJC 53 67.51 USD 11:09:09 AM NYSE XAC5_D000B01NJO 47 67.51 USD 11:09:09 AM NYSE XAC5_D000B01NJP 60 67.51 USD 11:09:09 AM NYSE XAC5_D000B01NJN 40 67.51 USD 11:09:09 AM NYSE XAC5_D000B01NJM 100 67.5 USD 11:09:15 AM NYSE XAC5_D000B01NK5 200 67.5 USD 11:09:15 AM NYSE XAC5_D000B01NK7 100 67.5 USD 11:09:15 AM NYSE XAC5_D000B01NK6 100 67.5 USD 11:09:15 AM NYSE XAC5_D000B01NK8 100 67.5 USD 11:09:15 AM NYSE XAC5_D000B01NKA 100 67.5 USD 11:09:17 AM NYSE XAC5_D000B01NKH 100 67.5 USD 11:09:28 AM NYSE XAC5_D000B01NLT 100 67.5 USD 11:10:02 AM NYSE XAC5_D000B01NR4 100 67.5 USD 11:10:02 AM NYSE XAC5_D000B01NR6 100 67.5 USD 11:10:02 AM NYSE XAC5_D000B01NR5 100 67.49 USD 11:10:06 AM NSDQ XAC5_D000B01NRG 100 67.49 USD 11:10:06 AM NSDQ XAC5_D000B01NRH 100 67.47 USD 11:10:07 AM NYSE XAC5_D000B01NRK 55 67.47 USD 11:10:08 AM NYSE XAC5_D000B01NRN 45 67.47 USD 11:10:09 AM NYSE XAC5_D000B01NRP 93 67.51 USD 11:12:21 AM NYSE XAC5_D000B01OB1 65 67.51 USD 11:12:21 AM NYSE XAC5_D000B01OB5 7 67.51 USD 11:12:21 AM NYSE XAC5_D000B01OB4 65 67.51 USD 11:12:42 AM NYSE XAC5_D000B01OCH 35 67.51 USD 11:12:42 AM NYSE XAC5_D000B01OCJ 100 67.51 USD 11:12:42 AM NYSE XAC5_D000B01OCK 100 67.49 USD 11:13:00 AM NYSE XAC5_D000B01OG1 100 67.49 USD 11:13:00 AM NYSE XAC5_D000B01OG0 100 67.49 USD 11:13:00 AM NYSE XAC5_D000B01OG4 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJ1 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJC 38 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJ5 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJJ 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJI 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJH 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJG 34 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJF 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJE 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJD 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJB 66 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJA 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJ9 96 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJ8 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJ7 4 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJ6 62 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJ4 100 67.49 USD 11:13:20 AM NYSE XAC5_D000B01OJ2 100 67.47 USD 11:13:35 AM NYSE XAC5_D000B01OMQ 100 67.47 USD 11:13:35 AM NYSE XAC5_D000B01OMP 100 67.47 USD 11:13:35 AM NYSE XAC5_D000B01OMR 200 67.46 USD 11:13:42 AM NYSE XAC5_D000B01ONJ 100 67.46 USD 11:13:42 AM NYSE XAC5_D000B01ONI 75 67.45 USD 11:13:50 AM NYSE XAC5_D000B01OOM 50 67.45 USD 11:13:50 AM NYSE XAC5_D000B01OON 100 67.45 USD 11:13:50 AM NYSE XAC5_D000B01OOL 25 67.45 USD 11:13:50 AM NYSE XAC5_D000B01OOK 50 67.45 USD 11:13:56 AM NYSE XAC5_D000B01OPE 50 67.45 USD 11:13:56 AM NYSE XAC5_D000B01OPF 100 67.44 USD 11:14:12 AM NYSE XAC5_D000B01OR1 200 67.44 USD 11:14:32 AM NYSE XAC5_D000B01OUB 200 67.44 USD 11:14:32 AM NYSE XAC5_D000B01OUC 200 67.44 USD 11:14:33 AM NYSE XAC5_D000B01OUM 100 67.5 USD 11:15:24 AM NSDQ XAC5_D000B01P3N 93 67.5 USD 11:15:24 AM NYSE XAC5_D000B01P3Q 100 67.5 USD 11:15:24 AM NSDQ XAC5_D000B01P3O 36 67.5 USD 11:15:24 AM NYSE XAC5_D000B01P3P 71 67.5 USD 11:15:25 AM NYSE XAC5_D000B01P4E 200 67.5 USD 11:15:25 AM NYSE XAC5_D000B01P4F 180 67.5 USD 11:15:29 AM NYSE XAC5_D000B01P5D 100 67.5 USD 11:15:36 AM NYSE XAC5_D000B01P69 200 67.51 USD 11:17:31 AM BATS XAC5_D000B01PJP 100 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PJQ 100 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PJU 100 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PK4 100 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PK3 100 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PK2 400 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PK1 100 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PK0 100 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PJV 100 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PJT 100 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PJS 100 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PJR 100 67.5 USD 11:17:31 AM NYSE XAC5_D000B01PK5 100 67.5 USD 11:17:36 AM NYSE XAC5_D000B01PKM 36 67.5 USD 11:17:47 AM NYSE XAC5_D000B01PMB 36 67.5 USD 11:17:56 AM NYSE XAC5_D000B01PN9 100 67.5 USD 11:17:56 AM NYSE XAC5_D000B01PNB 64 67.5 USD 11:17:56 AM NYSE XAC5_D000B01PNA 64 67.5 USD 11:17:56 AM NYSE XAC5_D000B01PN8 17 67.5 USD 11:17:56 AM NYSE XAC5_D000B01PND 83 67.5 USD 11:17:56 AM NYSE XAC5_D000B01PNE 100 67.49 USD 11:18:03 AM BATS XAC5_D000B01POC 100 67.49 USD 11:18:04 AM BATS XAC5_D000B01POE 100 67.53 USD 11:18:24 AM NYSE XAC5_D000B01PQ4 200 67.53 USD 11:18:24 AM NYSE XAC5_D000B01PQ3 100 67.53 USD 11:18:24 AM NYSE XAC5_D000B01PQ2 100 67.52 USD 11:18:35 AM NYSE XAC5_D000B01PRE 100 67.51 USD 11:18:51 AM NYSE XAC5_D000B01PSD 100 67.51 USD 11:18:51 AM NYSE XAC5_D000B01PSE 17 67.57 USD 11:19:40 AM BATS XAC5_D000B01Q2K 86 67.57 USD 11:19:41 AM BATS XAC5_D000B01Q2O 97 67.57 USD 11:19:44 AM BATS XAC5_D000B01Q2U 300 67.62 USD 11:20:15 AM NYSE XAC5_D000B01Q5J 100 67.62 USD 11:20:15 AM NYSE XAC5_D000B01Q5H 56 67.62 USD 11:20:15 AM NYSE XAC5_D000B01Q5K 100 67.62 USD 11:20:15 AM NYSE XAC5_D000B01Q5I 44 67.62 USD 11:20:15 AM NYSE XAC5_D000B01Q5L 100 67.61 USD 11:20:22 AM ARCX XAC5_D000B01Q63 100 67.6 USD 11:20:23 AM IEXG XAC5_D000B01Q64 100 67.6 USD 11:20:38 AM IEXG XAC5_D000B01Q8B 94 67.59 USD 11:20:39 AM IEXG XAC5_D000B01Q8I 6 67.59 USD 11:20:44 AM IEXG XAC5_D000B01Q90 94 67.59 USD 11:20:44 AM IEXG XAC5_D000B01Q91 100 67.58 USD 11:20:59 AM NSDQ XAC5_D000B01QB6 100 67.57 USD 11:21:03 AM IEXG XAC5_D000B01QBV 4 67.6 USD 11:21:25 AM NSDQ XAC5_D000B01QDK 4 67.6 USD 11:21:25 AM NSDQ XAC5_D000B01QDL 42 67.6 USD 11:21:48 AM NSDQ XAC5_D000B01QF3 8 67.6 USD 11:21:48 AM NSDQ XAC5_D000B01QF5 100 67.6 USD 11:21:48 AM NSDQ XAC5_D000B01QF4 100 67.6 USD 11:21:48 AM ARCX XAC5_D000B01QF2 50 67.6 USD 11:21:48 AM NSDQ XAC5_D000B01QF0 200 67.6 USD 11:21:48 AM NYSE XAC5_D000B01QF1 100 67.6 USD 11:21:48 AM NSDQ XAC5_D000B01QF7 100 67.65 USD 11:22:16 AM NYSE XAC5_D000B01QIR 100 67.64 USD 11:22:18 AM NYSE XAC5_D000B01QJR 200 67.64 USD 11:22:18 AM NYSE XAC5_D000B01QJN 200 67.64 USD 11:22:18 AM NYSE XAC5_D000B01QJO 78 67.64 USD 11:22:18 AM NYSE XAC5_D000B01QJQ 122 67.64 USD 11:22:18 AM NYSE XAC5_D000B01QJP 100 67.67 USD 11:23:07 AM NYSE XAC5_D000B01QOM 39 67.67 USD 11:23:07 AM NYSE XAC5_D000B01QON 100 67.68 USD 11:23:16 AM NYSE XAC5_D000B01QPK 39 67.68 USD 11:23:21 AM NYSE XAC5_D000B01QQ9 86 67.68 USD 11:23:21 AM NYSE XAC5_D000B01QQA 14 67.68 USD 11:23:21 AM NYSE XAC5_D000B01QQB 200 67.67 USD 11:23:22 AM NYSE XAC5_D000B01QQM 61 67.67 USD 11:23:22 AM NYSE XAC5_D000B01QQN 100 67.67 USD 11:23:24 AM IEXG XAC5_D000B01QR0 100 67.65 USD 11:23:38 AM NYSE XAC5_D000B01QS7 100 67.65 USD 11:23:51 AM NYSE XAC5_D000B01QTA 100 67.65 USD 11:23:51 AM NYSE XAC5_D000B01QTB 100 67.64 USD 11:24:10 AM NSDQ XAC5_D000B01QVL 2 67.67 USD 11:24:39 AM BATS XAC5_D000B01R2V 96 67.67 USD 11:25:02 AM NYSE XAC5_D000B01R59 14 67.67 USD 11:25:02 AM NYSE XAC5_D000B01R57 100 67.67 USD 11:25:02 AM NYSE XAC5_D000B01R56 86 67.67 USD 11:25:02 AM NYSE XAC5_D000B01R58 100 67.67 USD 11:25:02 AM NYSE XAC5_D000B01R55 4 67.67 USD 11:25:02 AM NYSE XAC5_D000B01R5A 100 67.66 USD 11:25:03 AM IEXG XAC5_D000B01R5K 100 67.66 USD 11:25:15 AM NYSE XAC5_D000B01R7I 100 67.65 USD 11:25:16 AM BATS XAC5_D000B01R7R 100 67.65 USD 11:25:27 AM NSDQ XAC5_D000B01R91 100 67.65 USD 11:25:31 AM NSDQ XAC5_D000B01R97 100 67.63 USD 11:25:39 AM NYSE XAC5_D000B01RB9 100 67.65 USD 11:25:50 AM NYSE XAC5_D000B01RCM 56 67.65 USD 11:25:50 AM NYSE XAC5_D000B01RCN 44 67.65 USD 11:25:55 AM NYSE XAC5_D000B01RD5 100 67.67 USD 11:26:51 AM NSDQ XAC5_D000B01RJS 100 67.66 USD 11:27:00 AM NYSE XAC5_D000B01RL1 100 67.66 USD 11:27:04 AM NYSE XAC5_D000B01RLC 100 67.66 USD 11:27:10 AM NYSE XAC5_D000B01RLO 27 67.66 USD 11:27:15 AM NYSE XAC5_D000B01RMG 12 67.66 USD 11:27:17 AM NYSE XAC5_D000B01RMI 100 67.66 USD 11:27:19 AM NYSE XAC5_D000B01RMO 61 67.66 USD 11:27:19 AM NYSE XAC5_D000B01RMM 100 67.65 USD 11:27:30 AM NYSE XAC5_D000B01RNF 100 67.65 USD 11:27:30 AM NYSE XAC5_D000B01RNG 100 67.65 USD 11:27:30 AM NYSE XAC5_D000B01RNH 100 67.65 USD 11:27:40 AM NYSE XAC5_D000B01ROF 100 67.65 USD 11:27:40 AM NYSE XAC5_D000B01ROH 100 67.65 USD 11:27:40 AM NYSE XAC5_D000B01ROG 100 67.64 USD 11:27:57 AM IEXG XAC5_D000B01RQR 100 67.64 USD 11:27:57 AM IEXG XAC5_D000B01RQS 100 67.63 USD 11:27:58 AM IEXG XAC5_D000B01RQV 100 67.62 USD 11:28:29 AM IEXG XAC5_D000B01RUH 100 67.63 USD 11:29:16 AM NYSE XAC5_D000B01S2L 100 67.71 USD 11:30:28 AM NYSE XAC5_D000B01SB8 50 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SC9 100 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SC1 18 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SBV 100 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SBU 100 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SBT 100 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SC3 50 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SC4 100 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SBS 100 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SBR 50 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SC8 100 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SC5 50 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SC6 50 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SC7 100 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SBQ 100 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SBP 100 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SC0 100 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SBO 32 67.71 USD 11:30:31 AM NYSE XAC5_D000B01SC2 100 67.73 USD 11:30:42 AM NYSE XAC5_D000B01SDO 5 67.73 USD 11:30:48 AM NYSE XAC5_D000B01SEL 1 67.73 USD 11:30:51 AM NYSE XAC5_D000B01SF7 1 67.73 USD 11:30:53 AM NYSE XAC5_D000B01SFE 5 67.73 USD 11:30:53 AM NYSE XAC5_D000B01SFD 94 67.73 USD 11:30:53 AM NYSE XAC5_D000B01SFC 29 67.73 USD 11:31:02 AM NYSE XAC5_D000B01SGD 96 67.73 USD 11:31:02 AM NYSE XAC5_D000B01SGC 4 67.73 USD 11:31:02 AM NYSE XAC5_D000B01SGB 1 67.73 USD 11:31:02 AM NYSE XAC5_D000B01SGA 99 67.73 USD 11:31:02 AM NYSE XAC5_D000B01SG9 54 67.73 USD 11:31:02 AM NYSE XAC5_D000B01SGE 46 67.73 USD 11:31:02 AM NYSE XAC5_D000B01SGG 71 67.73 USD 11:31:02 AM NYSE XAC5_D000B01SGF 100 67.74 USD 11:31:24 AM IEXG XAC5_D000B01SKA 100 67.74 USD 11:31:24 AM IEXG XAC5_D000B01SKB 100 67.72 USD 11:31:31 AM NYSE XAC5_D000B01SKS 100 67.72 USD 11:31:41 AM NSDQ XAC5_D000B01SM7 100 67.72 USD 11:31:46 AM NYSE XAC5_D000B01SMP 72 67.74 USD 11:32:14 AM NYSE XAC5_D000B01SPS 28 67.74 USD 11:32:14 AM NYSE XAC5_D000B01SPT 3 67.73 USD 11:32:16 AM ARCX XAC5_D000B01SQ8 100 67.73 USD 11:32:33 AM NYSE XAC5_D000B01SRA 100 67.73 USD 11:32:33 AM NYSE XAC5_D000B01SRB 100 67.73 USD 11:32:33 AM NYSE XAC5_D000B01SR9 100 67.75 USD 11:33:01 AM NYSE XAC5_D000B01SV5 36 67.75 USD 11:33:01 AM NYSE XAC5_D000B01SV8 100 67.75 USD 11:33:01 AM NYSE XAC5_D000B01SV4 36 67.75 USD 11:33:01 AM NYSE XAC5_D000B01SV7 64 67.75 USD 11:33:01 AM NYSE XAC5_D000B01SV9 36 67.75 USD 11:33:01 AM NYSE XAC5_D000B01SV6 28 67.75 USD 11:33:01 AM NYSE XAC5_D000B01SVA 100 67.73 USD 11:33:07 AM NYSE XAC5_D000B01T04 100 67.73 USD 11:33:07 AM NYSE XAC5_D000B01T05 100 67.73 USD 11:33:07 AM NYSE XAC5_D000B01T06 125 67.73 USD 11:33:07 AM NYSE XAC5_D000B01T07 75 67.73 USD 11:33:07 AM NYSE XAC5_D000B01T08 83 67.73 USD 11:33:07 AM NYSE XAC5_D000B01T09 17 67.73 USD 11:33:07 AM NYSE XAC5_D000B01T0A 100 67.73 USD 11:33:07 AM NYSE XAC5_D000B01T0B 100 67.74 USD 11:33:11 AM IEXG XAC5_D000B01T0J 100 67.74 USD 11:33:11 AM IEXG XAC5_D000B01T0I 100 67.75 USD 11:33:20 AM NYSE XAC5_D000B01T18 100 67.75 USD 11:33:26 AM NYSE XAC5_D000B01T1R 100 67.75 USD 11:33:33 AM NYSE XAC5_D000B01T2H 100 67.75 USD 11:33:33 AM NYSE XAC5_D000B01T2I 100 67.75 USD 11:33:37 AM NYSE XAC5_D000B01T3A 59 67.75 USD 11:33:43 AM ARCX XAC5_D000B01T63 59 67.75 USD 11:33:43 AM ARCX XAC5_D000B01T67 41 67.75 USD 11:33:43 AM ARCX XAC5_D000B01T64 17 67.75 USD 11:33:43 AM ARCX XAC5_D000B01T66 24 67.75 USD 11:33:43 AM ARCX XAC5_D000B01T68 100 67.74 USD 11:33:46 AM IEXG XAC5_D000B01T6J 100 67.73 USD 11:33:48 AM NYSE XAC5_D000B01T6N 100 67.76 USD 11:34:03 AM IEXG XAC5_D000B01T8D 100 67.76 USD 11:34:12 AM NYSE XAC5_D000B01T9N 100 67.76 USD 11:34:12 AM NYSE XAC5_D000B01T9O 36 67.76 USD 11:34:18 AM IEXG XAC5_D000B01TB1 3 67.76 USD 11:34:18 AM IEXG XAC5_D000B01TB0 3 67.76 USD 11:34:18 AM IEXG XAC5_D000B01TAU 3 67.76 USD 11:34:18 AM IEXG XAC5_D000B01TAT 7 67.76 USD 11:34:18 AM IEXG XAC5_D000B01TAS 4 67.76 USD 11:34:18 AM IEXG XAC5_D000B01TAV 100 67.76 USD 11:34:18 AM IEXG XAC5_D000B01TB2 10 67.76 USD 11:34:18 AM IEXG XAC5_D000B01TB3 4 67.76 USD 11:34:18 AM IEXG XAC5_D000B01TB4 30 67.76 USD 11:34:18 AM IEXG XAC5_D000B01TB5 56 67.79 USD 11:34:24 AM ARCX XAC5_D000B01TBV 300 67.79 USD 11:34:24 AM NYSE XAC5_D000B01TBU 100 67.79 USD 11:34:24 AM ARCX XAC5_D000B01TBT 100 67.79 USD 11:34:24 AM NSDQ XAC5_D000B01TBS 44 67.79 USD 11:34:24 AM ARCX XAC5_D000B01TC0 300 67.79 USD 11:34:24 AM NYSE XAC5_D000B01TC1 100 67.79 USD 11:34:24 AM NSDQ XAC5_D000B01TC3 100 67.79 USD 11:34:27 AM NYSE XAC5_D000B01TCD 200 67.78 USD 11:34:27 AM NYSE XAC5_D000B01TCH 100 67.78 USD 11:34:27 AM NSDQ XAC5_D000B01TCG 100 67.78 USD 11:34:28 AM NYSE XAC5_D000B01TCL 100 67.78 USD 11:34:31 AM NYSE XAC5_D000B01TCR 100 67.77 USD 11:34:31 AM NYSE XAC5_D000B01TCS 100 67.73 USD 11:34:46 AM NYSE XAC5_D000B01TE1 100 67.73 USD 11:34:46 AM NYSE XAC5_D000B01TE2 100 67.73 USD 11:34:46 AM NYSE XAC5_D000B01TE0 100 67.72 USD 11:34:46 AM NSDQ XAC5_D000B01TE4 100 67.71 USD 11:34:48 AM NSDQ XAC5_D000B01TE9 100 67.71 USD 11:34:48 AM NSDQ XAC5_D000B01TEA 100 67.7 USD 11:35:02 AM ARCX XAC5_D000B01TFH 100 67.67 USD 11:35:07 AM ARCX XAC5_D000B01TFS 100 67.68 USD 11:35:11 AM IEXG XAC5_D000B01TGK 100 67.67 USD 11:35:15 AM NYSE XAC5_D000B01THQ 100 67.67 USD 11:35:15 AM NYSE XAC5_D000B01THR 36 67.66 USD 11:35:18 AM BATS XAC5_D000B01TI2 72 67.66 USD 11:35:18 AM BATS XAC5_D000B01TI5 71 67.66 USD 11:35:18 AM BATS XAC5_D000B01TI4 21 67.66 USD 11:35:18 AM BATS XAC5_D000B01TI3 100 67.63 USD 11:35:26 AM NYSE XAC5_D000B01TIJ 100 67.62 USD 11:35:47 AM NSDQ XAC5_D000B01TKM 100 67.62 USD 11:35:47 AM NSDQ XAC5_D000B01TKL 100 67.63 USD 11:35:53 AM NSDQ XAC5_D000B01TL5 100 67.61 USD 11:36:17 AM ARCX XAC5_D000B01TO5 100 67.61 USD 11:36:17 AM ARCX XAC5_D000B01TO4 100 67.6 USD 11:36:22 AM NSDQ XAC5_D000B01TOP 88 67.6 USD 11:36:22 AM NSDQ XAC5_D000B01TOQ 12 67.6 USD 11:36:22 AM NSDQ XAC5_D000B01TOR 100 67.57 USD 11:36:34 AM IEXG XAC5_D000B01TQF 100 67.57 USD 11:36:37 AM ARCX XAC5_D000B01TQU 100 67.58 USD 11:36:50 AM NSDQ XAC5_D000B01TS5 1 67.55 USD 11:37:05 AM NSDQ XAC5_D000B01TT9 100 67.55 USD 11:37:36 AM NSDQ XAC5_D000B01U0J 100 67.55 USD 11:37:36 AM NSDQ XAC5_D000B01U0I 100 67.66 USD 11:41:05 AM NYSE XAC5_D000B01US4 72 67.66 USD 11:41:05 AM NYSE XAC5_D000B01US9 28 67.66 USD 11:41:05 AM NYSE XAC5_D000B01US8 100 67.66 USD 11:41:05 AM NYSE XAC5_D000B01USC 36 67.66 USD 11:41:05 AM NYSE XAC5_D000B01US7 100 67.66 USD 11:41:05 AM NYSE XAC5_D000B01US3 100 67.66 USD 11:41:05 AM NYSE XAC5_D000B01US5 36 67.66 USD 11:41:05 AM NYSE XAC5_D000B01US6 100 67.66 USD 11:41:05 AM NYSE XAC5_D000B01USB 28 67.66 USD 11:41:05 AM NYSE XAC5_D000B01USA 100 67.69 USD 11:41:17 AM NYSE XAC5_D000B01UU6 100 67.69 USD 11:41:17 AM NYSE XAC5_D000B01UU7 200 67.68 USD 11:41:35 AM NYSE XAC5_D000B01UVM 100 67.68 USD 11:41:35 AM NYSE XAC5_D000B01UVO 100 67.68 USD 11:41:35 AM NYSE XAC5_D000B01UVL 100 67.68 USD 11:41:35 AM NYSE XAC5_D000B01UVK 100 67.68 USD 11:41:35 AM NYSE XAC5_D000B01UVJ 100 67.68 USD 11:41:35 AM NYSE XAC5_D000B01UVN 100 67.68 USD 11:41:35 AM NYSE XAC5_D000B01UVI 99 67.7 USD 11:43:06 AM NYSE XAC5_D000B01V8C 99 67.7 USD 11:43:06 AM NYSE XAC5_D000B01V8E 1 67.7 USD 11:43:06 AM NYSE XAC5_D000B01V8D 100 67.7 USD 11:43:06 AM NYSE XAC5_D000B01V8A 1 67.7 USD 11:43:06 AM NYSE XAC5_D000B01V8F 100 67.7 USD 11:43:06 AM NYSE XAC5_D000B01V8B 100 67.69 USD 11:43:08 AM NSDQ XAC5_D000B01V8N 100 67.69 USD 11:43:08 AM NSDQ XAC5_D000B01V8O 100 67.68 USD 11:43:11 AM IEXG XAC5_D000B01V8T 100 67.68 USD 11:43:17 AM IEXG XAC5_D000B01VA8 100 67.68 USD 11:43:26 AM IEXG XAC5_D000B01VC4 100 67.69 USD 11:43:50 AM NYSE XAC5_D000B01VEC 100 67.77 USD 11:49:23 AM NYSE XAC5_D000B0213C 100 67.77 USD 11:49:23 AM NYSE XAC5_D000B0213D 300 67.82 USD 11:50:36 AM NYSE XAC5_D000B021H3 100 67.82 USD 11:50:36 AM NYSE XAC5_D000B021H2 100 67.84 USD 11:51:56 AM NSDQ XAC5_D000B021SC 200 67.84 USD 11:51:56 AM NYSE XAC5_D000B021S9 100 67.84 USD 11:51:56 AM IEXG XAC5_D000B021SB 148 67.84 USD 11:51:56 AM NYSE XAC5_D000B021SA 100 67.84 USD 11:52:37 AM NSDQ XAC5_D000B0225R 100 67.84 USD 11:52:37 AM NSDQ XAC5_D000B0225Q 52 67.84 USD 11:52:37 AM NYSE XAC5_D000B0225U 71 67.84 USD 11:52:37 AM IEXG XAC5_D000B0226A 303 67.84 USD 11:52:37 AM NYSE XAC5_D000B02262 65 67.84 USD 11:52:37 AM NSDQ XAC5_D000B02261 100 67.84 USD 11:52:37 AM NYSE XAC5_D000B02265 21 67.84 USD 11:52:37 AM IEXG XAC5_D000B0226H 52 67.84 USD 11:52:37 AM IEXG XAC5_D000B02268 46 67.84 USD 11:52:37 AM NYSE XAC5_D000B02267 100 67.84 USD 11:52:37 AM IEXG XAC5_D000B02266 12 67.84 USD 11:52:37 AM NYSE XAC5_D000B02264 197 67.84 USD 11:52:37 AM NYSE XAC5_D000B02263 200 67.84 USD 11:52:37 AM NSDQ XAC5_D000B0225T 35 67.84 USD 11:52:37 AM NSDQ XAC5_D000B0225V 200 67.84 USD 11:52:37 AM NYSE XAC5_D000B02260 58 67.84 USD 11:52:37 AM NYSE XAC5_D000B0226B 42 67.84 USD 11:52:37 AM NYSE XAC5_D000B0226C 58 67.84 USD 11:52:37 AM NYSE XAC5_D000B0226D 42 67.84 USD 11:52:37 AM NYSE XAC5_D000B0226E 10 67.84 USD 11:52:37 AM IEXG XAC5_D000B0226F 2 67.84 USD 11:52:37 AM IEXG XAC5_D000B0226I 44 67.84 USD 11:52:37 AM IEXG XAC5_D000B0226G 42 67.84 USD 11:52:37 AM NYSE XAC5_D000B02269 89 67.92 USD 11:58:22 AM NYSE XAC5_D000B023NV 11 67.92 USD 11:58:42 AM NYSE XAC5_D000B023QK 100 67.92 USD 11:58:42 AM NYSE XAC5_D000B023QN 100 67.92 USD 11:58:42 AM NYSE XAC5_D000B023QL 89 67.92 USD 11:58:42 AM NYSE XAC5_D000B023QM 7 67.92 USD 11:58:42 AM NYSE XAC5_D000B023QO 40 67.92 USD 11:58:42 AM NYSE XAC5_D000B023QT 25 67.92 USD 11:58:42 AM NYSE XAC5_D000B023QS 100 67.92 USD 11:58:42 AM NYSE XAC5_D000B023QP 35 67.92 USD 11:58:42 AM NYSE XAC5_D000B023QR 100 67.92 USD 11:58:42 AM NYSE XAC5_D000B023QQ 100 67.94 USD 11:59:26 AM NYSE XAC5_D000B0240N 100 67.94 USD 11:59:26 AM NYSE XAC5_D000B0240K 100 67.94 USD 11:59:26 AM NYSE XAC5_D000B0240M 100 67.94 USD 11:59:26 AM NYSE XAC5_D000B0240J 125 67.94 USD 11:59:26 AM NYSE XAC5_D000B0240L 5 67.94 USD 11:59:46 AM NYSE XAC5_D000B0242D 100 68.02 USD 12:00:58 PM NYSE XAC5_D000B024DE 100 68.02 USD 12:00:59 PM NYSE XAC5_D000B024DH 100 68.02 USD 12:01:01 PM NYSE XAC5_D000B024DS 100 68.02 USD 12:01:02 PM NYSE XAC5_D000B024DT 100 68.02 USD 12:01:02 PM NYSE XAC5_D000B024DV 25 68.02 USD 12:01:02 PM NYSE XAC5_D000B024E0 100 68.02 USD 12:01:02 PM NYSE XAC5_D000B024DU 100 68.02 USD 12:01:02 PM NYSE XAC5_D000B024E1 100 68.02 USD 12:01:02 PM NYSE XAC5_D000B024E2 150 68.02 USD 12:01:02 PM NYSE XAC5_D000B024E3 150 68.02 USD 12:01:02 PM NYSE XAC5_D000B024E4 100 68.02 USD 12:01:02 PM NYSE XAC5_D000B024E6 150 68.02 USD 12:01:02 PM NYSE XAC5_D000B024E7 100 68.02 USD 12:01:02 PM NYSE XAC5_D000B024E9 100 68.02 USD 12:01:02 PM NYSE XAC5_D000B024EA 100 68.02 USD 12:01:02 PM NYSE XAC5_D000B024EB 100 68.02 USD 12:01:03 PM NYSE XAC5_D000B024EC 100 68.02 USD 12:01:03 PM NYSE XAC5_D000B024EE 100 68.02 USD 12:01:03 PM NYSE XAC5_D000B024EH 25 68.02 USD 12:01:03 PM NYSE XAC5_D000B024EK 75 68.02 USD 12:01:03 PM NYSE XAC5_D000B024EJ 75 68.02 USD 12:01:05 PM NYSE XAC5_D000B024F0 25 68.02 USD 12:01:05 PM NYSE XAC5_D000B024F2 25 68.02 USD 12:01:05 PM NYSE XAC5_D000B024F1 25 68.02 USD 12:01:11 PM NYSE XAC5_D000B024FT 75 68.02 USD 12:01:11 PM NYSE XAC5_D000B024FQ 100 68.01 USD 12:01:11 PM NYSE XAC5_D000B024FV 25 68.02 USD 12:01:11 PM NYSE XAC5_D000B024FR 75 68.02 USD 12:01:11 PM NYSE XAC5_D000B024FS 100 68 USD 12:01:11 PM NYSE XAC5_D000B024G2 36 68.05 USD 12:03:49 PM NYSE XAC5_D000B02598 100 68.05 USD 12:03:49 PM NYSE XAC5_D000B02595 64 68.05 USD 12:03:49 PM NYSE XAC5_D000B02597 36 68.05 USD 12:03:49 PM NYSE XAC5_D000B02596 100 68.06 USD 12:04:05 PM NYSE XAC5_D000B025AP 100 68.06 USD 12:04:05 PM NYSE XAC5_D000B025AR 100 68.06 USD 12:04:05 PM NYSE XAC5_D000B025AO 100 68.06 USD 12:04:05 PM NYSE XAC5_D000B025AQ 55 68.06 USD 12:04:05 PM NYSE XAC5_D000B025AT 100 68.06 USD 12:04:05 PM NYSE XAC5_D000B025AS 45 68.06 USD 12:04:27 PM NYSE XAC5_D000B025EN 100 68.06 USD 12:04:27 PM NYSE XAC5_D000B025EL 55 68.06 USD 12:04:27 PM NYSE XAC5_D000B025EM 100 68.06 USD 12:04:27 PM NYSE XAC5_D000B025EO 100 68.06 USD 12:04:27 PM NYSE XAC5_D000B025EP 100 68.07 USD 12:05:56 PM NYSE XAC5_D000B025OP 100 68.07 USD 12:05:56 PM NYSE XAC5_D000B025OO 100 68.1 USD 12:06:03 PM IEXG XAC5_D000B025PM 100 68.1 USD 12:06:03 PM NYSE XAC5_D000B025PL 200 68.1 USD 12:06:03 PM NYSE XAC5_D000B025PN 100 68.1 USD 12:06:27 PM NYSE XAC5_D000B025SC 100 68.1 USD 12:06:27 PM NYSE XAC5_D000B025SE 100 68.1 USD 12:06:27 PM NYSE XAC5_D000B025SD 100 68.07 USD 12:06:55 PM NYSE XAC5_D000B025VL 89 68.12 USD 12:08:54 PM NYSE XAC5_D000B0269V 400 68.12 USD 12:08:54 PM NYSE XAC5_D000B0269T 100 68.12 USD 12:08:54 PM NYSE XAC5_D000B0269R 100 68.12 USD 12:08:54 PM NYSE XAC5_D000B0269U 100 68.12 USD 12:08:54 PM NYSE XAC5_D000B0269S 11 68.12 USD 12:08:54 PM NYSE XAC5_D000B026A0 36 68.13 USD 12:09:42 PM NYSE XAC5_D000B026EG 6 68.13 USD 12:09:50 PM NYSE XAC5_D000B026FN 100 68.13 USD 12:09:50 PM NYSE XAC5_D000B026FK 94 68.13 USD 12:09:50 PM NYSE XAC5_D000B026FM 64 68.13 USD 12:09:50 PM NYSE XAC5_D000B026FJ 100 68.13 USD 12:09:50 PM NYSE XAC5_D000B026FL 100 68.12 USD 12:09:55 PM ARCX XAC5_D000B026G5 70 68.19 USD 12:12:42 PM NYSE XAC5_D000B0273F 30 68.19 USD 12:12:42 PM NYSE XAC5_D000B0273G 60 68.19 USD 12:12:42 PM NYSE XAC5_D000B0273C 40 68.19 USD 12:12:42 PM NYSE XAC5_D000B0273B 200 68.19 USD 12:12:42 PM NYSE XAC5_D000B0273A 33 68.19 USD 12:12:42 PM NYSE XAC5_D000B0273E 67 68.19 USD 12:12:42 PM NYSE XAC5_D000B0273D 100 68.19 USD 12:12:42 PM NYSE XAC5_D000B02739 100 68.19 USD 12:12:42 PM NYSE XAC5_D000B0273H 100 68.25 USD 12:14:59 PM NYSE XAC5_D000B027GQ 99 68.25 USD 12:14:59 PM NYSE XAC5_D000B027GS 1 68.25 USD 12:14:59 PM NYSE XAC5_D000B027GT 100 68.25 USD 12:14:59 PM NYSE XAC5_D000B027GR 43 68.24 USD 12:15:07 PM NYSE XAC5_D000B027I0 100 68.24 USD 12:15:07 PM NYSE XAC5_D000B027I3 100 68.24 USD 12:15:07 PM NYSE XAC5_D000B027I2 57 68.24 USD 12:15:07 PM NYSE XAC5_D000B027I1 100 68.24 USD 12:15:07 PM NYSE XAC5_D000B027I4 85 68.24 USD 12:15:09 PM NYSE XAC5_D000B027J7 15 68.24 USD 12:15:09 PM NYSE XAC5_D000B027J8 100 68.24 USD 12:15:36 PM NYSE XAC5_D000B027MF 100 68.25 USD 12:16:15 PM NYSE XAC5_D000B027R9 100 68.25 USD 12:17:38 PM NYSE XAC5_D000B0284C 25 68.24 USD 12:17:53 PM NYSE XAC5_D000B02865 100 68.24 USD 12:17:53 PM NYSE XAC5_D000B02864 100 68.24 USD 12:17:53 PM NYSE XAC5_D000B02863 100 68.24 USD 12:17:53 PM NYSE XAC5_D000B02862 75 68.24 USD 12:17:53 PM NYSE XAC5_D000B02866 75 68.24 USD 12:17:53 PM NYSE XAC5_D000B02867 25 68.24 USD 12:17:53 PM NYSE XAC5_D000B02868 100 68.24 USD 12:17:54 PM NYSE XAC5_D000B0286B 91 68.24 USD 12:17:54 PM NYSE XAC5_D000B0286A 9 68.24 USD 12:17:54 PM NYSE XAC5_D000B02869 100 68.12 USD 12:18:53 PM ARCX XAC5_D000B028CM 100 68.11 USD 12:18:59 PM ARCX XAC5_D000B028D7 88 68.07 USD 12:19:34 PM IEXG XAC5_D000B028GJ 100 68.04 USD 12:20:52 PM NYSE XAC5_D000B028PI 100 68.04 USD 12:20:52 PM NYSE XAC5_D000B028PJ 100 68.04 USD 12:20:52 PM NYSE XAC5_D000B028PK 100 68.04 USD 12:21:26 PM NYSE XAC5_D000B028SR 100 68.04 USD 12:21:26 PM NYSE XAC5_D000B028SS 100 68.04 USD 12:21:44 PM NYSE XAC5_D000B028UQ 100 68.04 USD 12:21:44 PM NYSE XAC5_D000B028UR 100 68.07 USD 12:23:07 PM NYSE XAC5_D000B02995 100 68.07 USD 12:23:07 PM NYSE XAC5_D000B02996 100 68.07 USD 12:23:07 PM NYSE XAC5_D000B02998 100 68.07 USD 12:23:07 PM NYSE XAC5_D000B02997 100 68.06 USD 12:23:11 PM ARCX XAC5_D000B0299U 100 68.01 USD 12:23:47 PM NYSE XAC5_D000B029CU 100 67.98 USD 12:24:18 PM NYSE XAC5_D000B029FO 100 67.97 USD 12:24:25 PM ARCX XAC5_D000B029I2 100 67.94 USD 12:24:52 PM NYSE XAC5_D000B029LU 65 67.93 USD 12:24:56 PM IEXG XAC5_D000B029MD 35 67.92 USD 12:24:56 PM IEXG XAC5_D000B029ME 100 67.92 USD 12:24:57 PM IEXG XAC5_D000B029MR 100 67.93 USD 12:25:59 PM MEMX XAC5_D000B029SF 76 67.93 USD 12:25:59 PM MEMX XAC5_D000B029SG 24 67.93 USD 12:25:59 PM ARCX XAC5_D000B029SI 200 67.92 USD 12:25:59 PM IEXG XAC5_D000B029SJ 100 67.88 USD 12:26:44 PM NYSE XAC5_D000B02A16 30 67.87 USD 12:27:08 PM IEXG XAC5_D000B02A3H 86 67.87 USD 12:27:20 PM IEXG XAC5_D000B02A50 100 67.87 USD 12:28:46 PM NYSE XAC5_D000B02ADF 100 67.87 USD 12:28:46 PM NYSE XAC5_D000B02ADH 100 67.87 USD 12:28:46 PM NYSE XAC5_D000B02ADG 11 67.87 USD 12:28:46 PM NYSE XAC5_D000B02ADI 89 67.87 USD 12:28:46 PM NYSE XAC5_D000B02ADJ 61 67.87 USD 12:28:46 PM NYSE XAC5_D000B02ADK 39 67.87 USD 12:28:46 PM NYSE XAC5_D000B02ADL 61 67.87 USD 12:28:46 PM NYSE XAC5_D000B02ADM 100 67.92 USD 12:28:52 PM ARCX XAC5_D000B02AEF 100 67.91 USD 12:29:10 PM NYSE XAC5_D000B02AG7 100 67.92 USD 12:29:19 PM NSDQ XAC5_D000B02AHF 100 67.91 USD 12:29:19 PM NYSE XAC5_D000B02AHG 100 67.89 USD 12:30:49 PM NYSE XAC5_D000B02ATB 69 67.89 USD 12:30:49 PM NYSE XAC5_D000B02AT8 31 67.89 USD 12:30:49 PM NYSE XAC5_D000B02AT7 69 67.89 USD 12:30:49 PM NYSE XAC5_D000B02ATA 31 67.89 USD 12:30:49 PM NYSE XAC5_D000B02AT9 100 67.89 USD 12:30:49 PM NYSE XAC5_D000B02ATC 100 67.88 USD 12:30:53 PM NYSE XAC5_D000B02ATS 100 67.88 USD 12:30:57 PM NYSE XAC5_D000B02AUH 100 67.88 USD 12:30:57 PM NYSE XAC5_D000B02AUF 100 67.88 USD 12:30:57 PM NYSE XAC5_D000B02AUG 16 67.87 USD 12:32:21 PM NSDQ XAC5_D000B02B6N 100 67.87 USD 12:32:21 PM NSDQ XAC5_D000B02B6Q 17 67.87 USD 12:32:21 PM NSDQ XAC5_D000B02B6P 67 67.87 USD 12:32:21 PM NSDQ XAC5_D000B02B6O 100 67.86 USD 12:33:14 PM NYSE XAC5_D000B02BC4 100 67.86 USD 12:33:30 PM NYSE XAC5_D000B02BE0 70 67.86 USD 12:33:30 PM NYSE XAC5_D000B02BE1 100 67.86 USD 12:33:30 PM NYSE XAC5_D000B02BDU 100 67.86 USD 12:33:30 PM NYSE XAC5_D000B02BDV 100 67.89 USD 12:34:40 PM NYSE XAC5_D000B02BLN 100 67.89 USD 12:34:40 PM NYSE XAC5_D000B02BLM 20 67.89 USD 12:34:40 PM NYSE XAC5_D000B02BLO 80 67.89 USD 12:34:40 PM NYSE XAC5_D000B02BLP 100 67.89 USD 12:34:40 PM NYSE XAC5_D000B02BLQ 100 67.89 USD 12:34:40 PM NYSE XAC5_D000B02BLL 100 67.89 USD 12:37:20 PM NYSE XAC5_D000B02CAA 100 67.89 USD 12:37:20 PM NYSE XAC5_D000B02CAB 100 67.89 USD 12:37:20 PM NYSE XAC5_D000B02CAC 100 67.89 USD 12:37:20 PM NYSE XAC5_D000B02CAD 100 67.89 USD 12:37:20 PM NYSE XAC5_D000B02CAE 80 67.89 USD 12:37:20 PM NYSE XAC5_D000B02CAF 1 67.89 USD 12:37:20 PM NYSE XAC5_D000B02CAG 81 67.89 USD 12:37:23 PM NYSE XAC5_D000B02CB4 19 67.89 USD 12:37:23 PM NYSE XAC5_D000B02CB3 100 67.95 USD 12:37:44 PM NYSE XAC5_D000B02CDV 100 67.95 USD 12:37:44 PM NYSE XAC5_D000B02CE0 100 67.95 USD 12:37:44 PM NYSE XAC5_D000B02CE1 79 67.95 USD 12:37:44 PM NYSE XAC5_D000B02CE2 8 67.96 USD 12:38:06 PM IEXG XAC5_D000B02CG3 100 67.96 USD 12:38:06 PM NYSE XAC5_D000B02CG0 92 67.96 USD 12:38:06 PM IEXG XAC5_D000B02CG1 100 67.96 USD 12:38:06 PM NYSE XAC5_D000B02CFV 100 67.96 USD 12:38:06 PM NYSE XAC5_D000B02CG2 100 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJH 97 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJF 46 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJQ 79 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJC 49 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJO 100 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJG 54 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJP 51 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJN 67 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJM 21 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJD 100 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJE 3 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJK 33 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJL 85 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJV 100 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJR 15 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJU 25 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJT 75 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJS 15 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJJ 85 67.95 USD 12:38:49 PM NYSE XAC5_D000B02CJI 100 67.98 USD 12:39:46 PM NYSE XAC5_D000B02CP9 200 67.98 USD 12:39:46 PM NYSE XAC5_D000B02CP8 100 67.98 USD 12:39:46 PM NYSE XAC5_D000B02CP6 100 67.98 USD 12:39:46 PM NYSE XAC5_D000B02CP7 100 68 USD 12:41:06 PM NYSE XAC5_D000B02D11 300 68 USD 12:41:06 PM NYSE XAC5_D000B02D12 100 67.98 USD 12:41:06 PM NYSE XAC5_D000B02D13 100 67.97 USD 12:41:08 PM BATS XAC5_D000B02D17 28 67.95 USD 12:41:18 PM NYSE XAC5_D000B02D25 72 67.95 USD 12:41:18 PM NYSE XAC5_D000B02D26 100 67.94 USD 12:41:28 PM ARCX XAC5_D000B02D2R 33 67.92 USD 12:41:33 PM IEXG XAC5_D000B02D3G 100 67.95 USD 12:41:58 PM NYSE XAC5_D000B02D68 100 67.95 USD 12:41:58 PM NYSE XAC5_D000B02D67 100 67.95 USD 12:41:58 PM NYSE XAC5_D000B02D6A 100 67.95 USD 12:41:58 PM NYSE XAC5_D000B02D69 100 67.95 USD 12:41:58 PM NYSE XAC5_D000B02D6B 100 67.95 USD 12:41:58 PM NYSE XAC5_D000B02D6C 100 67.95 USD 12:42:01 PM NYSE XAC5_D000B02D6L 100 67.95 USD 12:42:01 PM NYSE XAC5_D000B02D6M 100 67.94 USD 12:42:10 PM NSDQ XAC5_D000B02D7E 100 67.94 USD 12:42:10 PM NSDQ XAC5_D000B02D7F 100 67.92 USD 12:42:42 PM IEXG XAC5_D000B02DAB 100 67.92 USD 12:42:43 PM IEXG XAC5_D000B02DAL 100 67.91 USD 12:43:26 PM NYSE XAC5_D000B02DE2 100 67.91 USD 12:43:26 PM NYSE XAC5_D000B02DE1 100 67.87 USD 12:45:15 PM NSDQ XAC5_D000B02DPV 200 67.87 USD 12:45:15 PM NYSE XAC5_D000B02DQ0 100 67.87 USD 12:45:15 PM NYSE XAC5_D000B02DQ1 77 67.83 USD 12:45:28 PM BATS XAC5_D000B02DT2 23 67.83 USD 12:45:29 PM BATS XAC5_D000B02DT4 100 67.86 USD 12:48:04 PM ARCX XAC5_D000B02ECK 200 67.86 USD 12:48:04 PM NYSE XAC5_D000B02ECJ 100 67.85 USD 12:48:04 PM BATS XAC5_D000B02ECO 73 67.86 USD 12:48:04 PM IEXG XAC5_D000B02ECN 23 67.86 USD 12:48:04 PM IEXG XAC5_D000B02ECM 4 67.86 USD 12:48:04 PM IEXG XAC5_D000B02ECL 100 67.88 USD 12:48:49 PM NYSE XAC5_D000B02EFG 100 67.88 USD 12:48:49 PM NYSE XAC5_D000B02EFF 100 67.88 USD 12:48:49 PM NYSE XAC5_D000B02EFE 100 67.81 USD 12:50:10 PM ARCX XAC5_D000B02EML 100 67.81 USD 12:50:10 PM ARCX XAC5_D000B02EMM 16 67.8 USD 12:50:19 PM BATS XAC5_D000B02EN4 72 67.8 USD 12:50:19 PM BATS XAC5_D000B02EN3 12 67.8 USD 12:50:19 PM BATS XAC5_D000B02EN5 100 67.81 USD 12:50:41 PM NYSE XAC5_D000B02EP4 88 67.81 USD 12:50:41 PM NYSE XAC5_D000B02EP5 100 67.81 USD 12:50:41 PM NYSE XAC5_D000B02EP3 12 67.81 USD 12:50:41 PM NYSE XAC5_D000B02EP6 8 67.77 USD 12:51:37 PM BATS XAC5_D000B02EVL 92 67.77 USD 12:51:37 PM BATS XAC5_D000B02EVK 100 67.75 USD 12:52:04 PM NYSE XAC5_D000B02F2B 100 67.77 USD 12:53:10 PM NYSE XAC5_D000B02F6N 100 67.77 USD 12:53:10 PM NYSE XAC5_D000B02F6P 100 67.77 USD 12:53:10 PM NYSE XAC5_D000B02F6O 100 67.81 USD 12:55:36 PM NYSE XAC5_D000B02FM4 114 67.81 USD 12:55:36 PM NYSE XAC5_D000B02FM7 14 67.81 USD 12:55:36 PM NYSE XAC5_D000B02FMB 14 67.81 USD 12:55:36 PM NYSE XAC5_D000B02FM8 100 67.81 USD 12:55:36 PM NYSE XAC5_D000B02FM6 86 67.81 USD 12:55:36 PM NYSE XAC5_D000B02FMA 86 67.81 USD 12:55:36 PM NYSE XAC5_D000B02FM9 86 67.81 USD 12:55:36 PM NYSE XAC5_D000B02FMC 86 67.78 USD 12:56:07 PM NSDQ XAC5_D000B02FR0 12 67.78 USD 12:56:07 PM NSDQ XAC5_D000B02FQU 2 67.78 USD 12:56:07 PM NSDQ XAC5_D000B02FQV 100 67.77 USD 12:56:43 PM IEXG XAC5_D000B02FTP 100 67.82 USD 12:58:07 PM NYSE XAC5_D000B02G4U 100 67.82 USD 12:58:07 PM NYSE XAC5_D000B02G4V 64 67.82 USD 12:58:07 PM NYSE XAC5_D000B02G52 36 67.82 USD 12:58:07 PM NYSE XAC5_D000B02G51 100 67.82 USD 12:58:07 PM NYSE XAC5_D000B02G50 100 67.81 USD 12:58:29 PM IEXG XAC5_D000B02G6D 100 67.81 USD 12:58:29 PM IEXG XAC5_D000B02G6G 1 67.81 USD 12:59:16 PM NYSE XAC5_D000B02GBB 13 67.81 USD 12:59:46 PM NYSE XAC5_D000B02GF0 87 67.81 USD 1:00:22 PM NYSE XAC5_D000B02GL2 13 67.81 USD 1:00:22 PM NYSE XAC5_D000B02GL1 100 67.81 USD 1:00:22 PM NYSE XAC5_D000B02GL3 13 67.81 USD 1:00:22 PM NYSE XAC5_D000B02GL8 63 67.81 USD 1:00:22 PM NYSE XAC5_D000B02GL7 100 67.81 USD 1:00:22 PM NYSE XAC5_D000B02GL4 13 67.81 USD 1:00:22 PM NYSE XAC5_D000B02GL5 24 67.81 USD 1:00:22 PM NYSE XAC5_D000B02GLA 87 67.81 USD 1:00:22 PM NYSE XAC5_D000B02GL6 50 67.79 USD 1:00:38 PM NSDQ XAC5_D000B02GOF 100 67.76 USD 1:00:58 PM NSDQ XAC5_D000B02GS6 64 67.75 USD 1:01:34 PM ARCX XAC5_D000B02H0E 36 67.75 USD 1:01:34 PM ARCX XAC5_D000B02H0D 11 67.75 USD 1:02:07 PM NSDQ XAC5_D000B02H4Q 89 67.75 USD 1:02:07 PM NSDQ XAC5_D000B02H4O 100 67.74 USD 1:02:13 PM IEXG XAC5_D000B02H5V 87 67.73 USD 1:03:06 PM NYSE XAC5_D000B02HBO 100 67.73 USD 1:03:17 PM NYSE XAC5_D000B02HCU 100 67.73 USD 1:03:17 PM NYSE XAC5_D000B02HD1 13 67.73 USD 1:03:17 PM NYSE XAC5_D000B02HD0 87 67.73 USD 1:03:17 PM NYSE XAC5_D000B02HCV 50 67.71 USD 1:04:10 PM ARCX XAC5_D000B02HJB 50 67.71 USD 1:04:10 PM ARCX XAC5_D000B02HJE 100 67.7 USD 1:04:13 PM IEXG XAC5_D000B02HJO 100 67.68 USD 1:04:51 PM NSDQ XAC5_D000B02HNQ 37 67.68 USD 1:05:26 PM NYSE XAC5_D000B02HRR 53 67.68 USD 1:05:26 PM NYSE XAC5_D000B02HRQ 10 67.68 USD 1:05:26 PM NYSE XAC5_D000B02HRS 64 67.67 USD 1:05:29 PM MEMX XAC5_D000B02HTG 36 67.67 USD 1:05:29 PM MEMX XAC5_D000B02HTF 100 67.68 USD 1:06:49 PM NYSE XAC5_D000B02I7I 42 67.68 USD 1:07:11 PM NYSE XAC5_D000B02I9U 100 67.68 USD 1:07:11 PM NYSE XAC5_D000B02I9T 100 67.68 USD 1:07:11 PM NYSE XAC5_D000B02IA0 58 67.68 USD 1:07:11 PM NYSE XAC5_D000B02I9V 4 67.67 USD 1:07:18 PM NSDQ XAC5_D000B02IAH 96 67.67 USD 1:07:18 PM NSDQ XAC5_D000B02IAI 100 67.68 USD 1:07:54 PM MEMX XAC5_D000B02IES 100 67.68 USD 1:07:54 PM MEMX XAC5_D000B02IER 100 67.67 USD 1:08:39 PM IEXG XAC5_D000B02IHT 4 67.7 USD 1:09:11 PM NYSE XAC5_D000B02IK7 1 67.7 USD 1:09:11 PM NYSE XAC5_D000B02IK8 100 67.72 USD 1:09:49 PM NYSE XAC5_D000B02INB 100 67.72 USD 1:09:49 PM NYSE XAC5_D000B02INC 100 67.72 USD 1:09:49 PM NYSE XAC5_D000B02IND 100 67.72 USD 1:09:49 PM NYSE XAC5_D000B02INE 200 67.73 USD 1:10:50 PM NYSE XAC5_D000B02ITD 100 67.73 USD 1:10:50 PM NYSE XAC5_D000B02ITE 100 67.71 USD 1:13:11 PM NYSE XAC5_D000B02JLL 100 67.71 USD 1:13:11 PM NYSE XAC5_D000B02JLM 100 67.71 USD 1:13:11 PM NYSE XAC5_D000B02JLJ 100 67.71 USD 1:13:11 PM NYSE XAC5_D000B02JLK 100 67.71 USD 1:13:11 PM NYSE XAC5_D000B02JLI 48 67.7 USD 1:13:21 PM ARCX XAC5_D000B02JMM 14 67.7 USD 1:13:21 PM ARCX XAC5_D000B02JMN 38 67.7 USD 1:13:23 PM ARCX XAC5_D000B02JMU 100 67.68 USD 1:13:24 PM NYSE XAC5_D000B02JN2 100 67.63 USD 1:13:51 PM NYSE XAC5_D000B02JQ9 56 67.66 USD 1:15:04 PM NYSE XAC5_D000B02K31 44 67.66 USD 1:15:13 PM NYSE XAC5_D000B02K4O 56 67.66 USD 1:15:13 PM NYSE XAC5_D000B02K4P 44 67.66 USD 1:15:13 PM NYSE XAC5_D000B02K4Q 36 67.65 USD 1:15:36 PM NYSE XAC5_D000B02K7A 70 67.65 USD 1:15:38 PM NYSE XAC5_D000B02K7J 64 67.65 USD 1:15:38 PM NYSE XAC5_D000B02K7G 30 67.65 USD 1:15:38 PM NYSE XAC5_D000B02K7H 70 67.65 USD 1:15:38 PM NYSE XAC5_D000B02K7I 30 67.65 USD 1:15:38 PM NYSE XAC5_D000B02K7K 40 67.65 USD 1:15:38 PM NYSE XAC5_D000B02K7L 60 67.65 USD 1:15:38 PM NYSE XAC5_D000B02K7M 80 67.62 USD 1:16:59 PM NYSE XAC5_D000B02KH7 80 67.62 USD 1:17:00 PM NYSE XAC5_D000B02KHE 20 67.62 USD 1:17:00 PM NYSE XAC5_D000B02KHD 80 67.62 USD 1:17:35 PM NYSE XAC5_D000B02KN8 100 67.62 USD 1:17:35 PM NYSE XAC5_D000B02KN9 20 67.62 USD 1:17:35 PM NYSE XAC5_D000B02KN7 100 67.62 USD 1:17:35 PM NYSE XAC5_D000B02KNA 100 67.6 USD 1:18:03 PM NYSE XAC5_D000B02KQI 100 67.58 USD 1:18:35 PM NYSE XAC5_D000B02KTF 79 67.59 USD 1:18:58 PM NYSE XAC5_D000B02L00 21 67.59 USD 1:18:58 PM NYSE XAC5_D000B02L01 100 67.52 USD 1:19:30 PM ARCX XAC5_D000B02L3M 30 67.51 USD 1:19:37 PM NYSE XAC5_D000B02L4H 70 67.51 USD 1:19:37 PM NYSE XAC5_D000B02L4G 100 67.53 USD 1:20:41 PM NYSE XAC5_D000B02LFF 100 67.53 USD 1:20:41 PM NYSE XAC5_D000B02LFD 100 67.53 USD 1:20:41 PM NYSE XAC5_D000B02LFE 72 67.51 USD 1:20:50 PM ARCX XAC5_D000B02LGJ 28 67.51 USD 1:20:50 PM ARCX XAC5_D000B02LGK 100 67.51 USD 1:21:58 PM NSDQ XAC5_D000B02LPR 100 67.51 USD 1:21:58 PM NSDQ XAC5_D000B02LPS 100 67.5 USD 1:23:03 PM NYSE XAC5_D000B02M5H 100 67.5 USD 1:23:03 PM NYSE XAC5_D000B02M5I 100 67.5 USD 1:23:03 PM NYSE XAC5_D000B02M5J 100 67.47 USD 1:23:12 PM NYSE XAC5_D000B02M6K 100 67.48 USD 1:23:28 PM NYSE XAC5_D000B02M95 100 67.46 USD 1:24:01 PM IEXG XAC5_D000B02MDB 35 67.45 USD 1:24:48 PM NYSE XAC5_D000B02MKQ 65 67.45 USD 1:24:48 PM NYSE XAC5_D000B02MKR 100 67.45 USD 1:25:07 PM IEXG XAC5_D000B02MOT 100 67.48 USD 1:26:12 PM NSDQ XAC5_D000B02N1E 100 67.48 USD 1:27:09 PM NYSE XAC5_D000B02NAN 100 67.47 USD 1:27:35 PM NYSE XAC5_D000B02NDK 100 67.47 USD 1:27:35 PM NYSE XAC5_D000B02NDH 18 67.47 USD 1:27:35 PM NYSE XAC5_D000B02NDJ 100 67.47 USD 1:27:35 PM NYSE XAC5_D000B02NDI 82 67.47 USD 1:27:35 PM NYSE XAC5_D000B02NDL 58 67.53 USD 1:28:00 PM NYSE XAC5_D000B02NFO 36 67.54 USD 1:28:09 PM NYSE XAC5_D000B02NJ7 100 67.54 USD 1:28:09 PM NYSE XAC5_D000B02NJ4 100 67.54 USD 1:28:09 PM NYSE XAC5_D000B02NJ3 100 67.54 USD 1:28:09 PM NYSE XAC5_D000B02NJ2 64 67.54 USD 1:28:09 PM NYSE XAC5_D000B02NJ6 36 67.54 USD 1:28:09 PM NYSE XAC5_D000B02NJ5 36 67.54 USD 1:28:09 PM NYSE XAC5_D000B02NJ9 64 67.54 USD 1:28:09 PM NYSE XAC5_D000B02NJ8 36 67.54 USD 1:28:09 PM NYSE XAC5_D000B02NJB 64 67.54 USD 1:28:09 PM NYSE XAC5_D000B02NJA 100 67.54 USD 1:28:10 PM NYSE XAC5_D000B02NJC 100 67.55 USD 1:28:36 PM NYSE XAC5_D000B02NME 64 67.55 USD 1:28:36 PM NYSE XAC5_D000B02NMH 36 67.55 USD 1:28:36 PM NYSE XAC5_D000B02NMG 100 67.55 USD 1:28:36 PM NYSE XAC5_D000B02NMF 64 67.56 USD 1:29:37 PM NYSE XAC5_D000B02NVN 64 67.56 USD 1:29:37 PM NYSE XAC5_D000B02NVO 100 67.56 USD 1:29:37 PM NYSE XAC5_D000B02NVP 36 67.56 USD 1:29:37 PM NYSE XAC5_D000B02NVM 36 67.56 USD 1:29:37 PM NYSE XAC5_D000B02NVK 64 67.56 USD 1:29:37 PM NYSE XAC5_D000B02NVL 100 67.55 USD 1:29:51 PM NYSE XAC5_D000B02O2S 36 67.55 USD 1:29:51 PM NYSE XAC5_D000B02O2R 64 67.55 USD 1:29:51 PM NYSE XAC5_D000B02O2Q 36 67.55 USD 1:29:51 PM NYSE XAC5_D000B02O2T 64 67.55 USD 1:29:51 PM NYSE XAC5_D000B02O2U 100 67.58 USD 1:32:27 PM NYSE XAC5_D000B02ON9 100 67.58 USD 1:32:27 PM NYSE XAC5_D000B02ONA 100 67.58 USD 1:32:27 PM NYSE XAC5_D000B02ON8 90 67.58 USD 1:32:39 PM NYSE XAC5_D000B02OO5 10 67.58 USD 1:32:39 PM NYSE XAC5_D000B02OO6 100 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORJ 100 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORF 36 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORG 64 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORH 100 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORI 77 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORS 100 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORK 53 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORL 47 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORN 100 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORM 100 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORQ 100 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORP 23 67.57 USD 1:33:13 PM NYSE XAC5_D000B02ORR 90 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJ6 10 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJ5 127 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJC 23 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJD 25 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJE 77 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJF 152 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJB 21 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJ8 100 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJ7 100 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJ4 75 67.64 USD 1:35:55 PM NYSE XAC5_D000B02PJJ 75 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJI 25 67.64 USD 1:35:55 PM NYSE XAC5_D000B02PJA 75 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJG 25 67.65 USD 1:35:55 PM NYSE XAC5_D000B02PJH 100 67.64 USD 1:35:55 PM NYSE XAC5_D000B02PJ9 6 67.68 USD 1:36:39 PM NSDQ XAC5_D000B02PQE 100 67.69 USD 1:37:57 PM NYSE XAC5_D000B02Q44 100 67.69 USD 1:37:57 PM NYSE XAC5_D000B02Q45 13 67.69 USD 1:37:57 PM NYSE XAC5_D000B02Q46 87 67.69 USD 1:37:57 PM NYSE XAC5_D000B02Q47 100 67.68 USD 1:38:19 PM NYSE XAC5_D000B02Q79 27 67.7 USD 1:40:21 PM NYSE XAC5_D000B02QJ8 13 67.7 USD 1:40:21 PM NYSE XAC5_D000B02QJ3 200 67.7 USD 1:40:21 PM NYSE XAC5_D000B02QJ2 87 67.7 USD 1:40:21 PM NSDQ XAC5_D000B02QJ6 13 67.7 USD 1:40:21 PM NSDQ XAC5_D000B02QJ5 87 67.7 USD 1:40:21 PM NYSE XAC5_D000B02QJ7 73 67.7 USD 1:40:21 PM NYSE XAC5_D000B02QJ9 100 67.7 USD 1:40:21 PM NSDQ XAC5_D000B02QJ4 100 67.69 USD 1:40:23 PM NYSE XAC5_D000B02QJJ 100 67.69 USD 1:40:23 PM NYSE XAC5_D000B02QJI 100 67.69 USD 1:40:23 PM NYSE XAC5_D000B02QJK 88 67.68 USD 1:40:28 PM NYSE XAC5_D000B02QK7 12 67.68 USD 1:40:28 PM NYSE XAC5_D000B02QKA 88 67.68 USD 1:40:28 PM NYSE XAC5_D000B02QK9 12 67.68 USD 1:40:28 PM NYSE XAC5_D000B02QK8 35 67.68 USD 1:40:53 PM ARCX XAC5_D000B02QNG 65 67.68 USD 1:40:53 PM ARCX XAC5_D000B02QNH 100 67.68 USD 1:40:53 PM ARCX XAC5_D000B02QNI 100 67.66 USD 1:41:10 PM NSDQ XAC5_D000B02QQ0 31 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6M 100 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6A 83 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6B 7 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6D 43 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6E 57 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6F 91 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6G 9 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6H 50 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6I 50 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6J 69 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6K 100 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6L 10 67.64 USD 1:42:59 PM NYSE XAC5_D000B02R6C 100 67.58 USD 1:44:01 PM NSDQ XAC5_D000B02RFK 14 67.6 USD 1:47:19 PM NYSE XAC5_D000B02S9M 100 67.6 USD 1:47:19 PM NYSE XAC5_D000B02S9P 100 67.6 USD 1:47:19 PM NYSE XAC5_D000B02S9O 100 67.6 USD 1:47:19 PM NYSE XAC5_D000B02S9N 14 67.6 USD 1:47:19 PM NYSE XAC5_D000B02S9R 86 67.6 USD 1:47:19 PM NYSE XAC5_D000B02S9Q 5 67.6 USD 1:47:26 PM NYSE XAC5_D000B02SB0 100 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGH 36 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGI 100 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGO 100 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGK 64 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGJ 36 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGL 26 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGM 38 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGN 100 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGR 100 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGS 100 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGT 100 67.63 USD 1:48:10 PM NYSE XAC5_D000B02SGU 39 67.63 USD 1:48:27 PM NYSE XAC5_D000B02SIF 61 67.63 USD 1:48:27 PM NYSE XAC5_D000B02SIH 39 67.63 USD 1:48:36 PM NYSE XAC5_D000B02SJA 100 67.63 USD 1:48:36 PM NYSE XAC5_D000B02SJB 12 67.63 USD 1:49:09 PM ARCX XAC5_D000B02SM3 26 67.63 USD 1:49:09 PM ARCX XAC5_D000B02SM2 62 67.63 USD 1:49:09 PM ARCX XAC5_D000B02SM4 100 67.63 USD 1:49:09 PM ARCX XAC5_D000B02SM5 100 67.6 USD 1:49:23 PM NYSE XAC5_D000B02SNU 100 67.57 USD 1:50:02 PM IEXG XAC5_D000B02SSK 100 67.57 USD 1:50:02 PM IEXG XAC5_D000B02SSL 100 67.56 USD 1:50:25 PM ARCX XAC5_D000B02SVF 100 67.56 USD 1:50:25 PM ARCX XAC5_D000B02SVG 100 67.5 USD 1:51:12 PM NYSE XAC5_D000B02T5B 32 67.49 USD 1:51:13 PM NSDQ XAC5_D000B02T5C 16 67.49 USD 1:51:16 PM NSDQ XAC5_D000B02T5K 52 67.49 USD 1:51:20 PM NSDQ XAC5_D000B02T5O 100 67.48 USD 1:52:19 PM NYSE XAC5_D000B02TBS 100 67.48 USD 1:52:19 PM NYSE XAC5_D000B02TBT 100 67.48 USD 1:52:19 PM NYSE XAC5_D000B02TBV 100 67.48 USD 1:52:19 PM NYSE XAC5_D000B02TBU 100 67.47 USD 1:52:23 PM IEXG XAC5_D000B02TCF 100 67.47 USD 1:52:40 PM NSDQ XAC5_D000B02TDS 100 67.46 USD 1:53:13 PM NSDQ XAC5_D000B02TG9 100 67.43 USD 1:53:31 PM NYSE XAC5_D000B02TIL 100 67.4 USD 1:53:53 PM IEXG XAC5_D000B02TKJ 100 67.38 USD 1:54:27 PM BATS XAC5_D000B02TOR 100 67.37 USD 1:54:32 PM NSDQ XAC5_D000B02TP6 37 67.39 USD 1:55:46 PM BATS XAC5_D000B02U01 43 67.39 USD 1:55:46 PM BATS XAC5_D000B02U03 20 67.39 USD 1:55:46 PM BATS XAC5_D000B02U02 100 67.38 USD 1:55:49 PM NYSE XAC5_D000B02U09 100 67.38 USD 1:55:49 PM NYSE XAC5_D000B02U0A 100 67.43 USD 1:57:52 PM NYSE XAC5_D000B02UD5 100 67.43 USD 1:58:11 PM IEXG XAC5_D000B02UEK 37 67.43 USD 1:58:11 PM NYSE XAC5_D000B02UEO 32 67.43 USD 1:58:11 PM NYSE XAC5_D000B02UEP 100 67.43 USD 1:58:11 PM IEXG XAC5_D000B02UEJ 64 67.43 USD 1:58:11 PM NYSE XAC5_D000B02UEI 100 67.43 USD 1:58:11 PM NSDQ XAC5_D000B02UEH 36 67.43 USD 1:58:11 PM NYSE XAC5_D000B02UEG 98 67.43 USD 1:58:11 PM NYSE XAC5_D000B02UEL 2 67.43 USD 1:58:11 PM NYSE XAC5_D000B02UEM 131 67.43 USD 1:58:11 PM NYSE XAC5_D000B02UEN 32 67.45 USD 1:59:45 PM NYSE XAC5_D000B02UK5 100 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UN7 50 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UN8 100 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UN6 100 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UN5 100 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UN4 36 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UNA 64 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UNC 100 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UND 50 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UNE 100 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UNG 100 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UNF 100 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UNH 100 67.5 USD 2:00:13 PM NYSE XAC5_D000B02UNK 42 67.49 USD 2:00:14 PM IEXG XAC5_D000B02UNV 58 67.49 USD 2:00:14 PM IEXG XAC5_D000B02UO0 100 67.47 USD 2:01:29 PM NYSE XAC5_D000B02UTK 45 67.5 USD 2:02:34 PM NYSE XAC5_D000B02V3R 100 67.55 USD 2:03:34 PM NSDQ XAC5_D000B02V92 100 67.55 USD 2:03:34 PM NYSE XAC5_D000B02V99 100 67.55 USD 2:03:34 PM NYSE XAC5_D000B02V96 100 67.55 USD 2:03:34 PM NYSE XAC5_D000B02V98 29 67.55 USD 2:03:34 PM NSDQ XAC5_D000B02V93 100 67.55 USD 2:03:34 PM NYSE XAC5_D000B02V9A 80 67.55 USD 2:03:34 PM NYSE XAC5_D000B02V95 71 67.55 USD 2:03:34 PM NSDQ XAC5_D000B02V94 100 67.55 USD 2:03:34 PM NYSE XAC5_D000B02V9B 20 67.55 USD 2:03:34 PM NYSE XAC5_D000B02V97 100 67.58 USD 2:04:33 PM NYSE XAC5_D000B02VE4 100 67.58 USD 2:04:33 PM NYSE XAC5_D000B02VE7 100 67.58 USD 2:04:33 PM NYSE XAC5_D000B02VE6 100 67.58 USD 2:04:33 PM NYSE XAC5_D000B02VE5 100 67.58 USD 2:04:33 PM NYSE XAC5_D000B02VE8 51 67.55 USD 2:05:07 PM NSDQ XAC5_D000B02VG0 5 67.56 USD 2:06:23 PM IEXG XAC5_D000B02VM4 100 67.56 USD 2:06:59 PM NYSE XAC5_D000B02VOM 100 67.56 USD 2:06:59 PM NYSE XAC5_D000B02VON 95 67.56 USD 2:06:59 PM IEXG XAC5_D000B02VOQ 10 67.56 USD 2:06:59 PM IEXG XAC5_D000B02VOR 95 67.56 USD 2:06:59 PM IEXG XAC5_D000B02VOP 100 67.56 USD 2:06:59 PM NYSE XAC5_D000B02VOL 100 67.56 USD 2:06:59 PM NYSE XAC5_D000B02VOO 13 67.55 USD 2:07:00 PM IEXG XAC5_D000B02VP0 87 67.55 USD 2:07:00 PM IEXG XAC5_D000B02VP1 100 67.55 USD 2:08:18 PM NYSE XAC5_D000B02VVK 100 67.55 USD 2:08:18 PM IEXG XAC5_D000B02VVO 67 67.55 USD 2:08:18 PM NYSE XAC5_D000B02VVN 33 67.55 USD 2:08:18 PM NYSE XAC5_D000B02VVM 100 67.55 USD 2:08:18 PM IEXG XAC5_D000B02VVP 100 67.55 USD 2:08:18 PM NYSE XAC5_D000B02VVL 100 67.56 USD 2:09:34 PM NYSE XAC5_D000B0305O 78 67.56 USD 2:09:34 PM NYSE XAC5_D000B0305M 100 67.56 USD 2:09:34 PM NYSE XAC5_D000B0305Q 100 67.56 USD 2:09:34 PM NYSE XAC5_D000B0305N 22 67.56 USD 2:09:34 PM NYSE XAC5_D000B0305L 100 67.56 USD 2:09:34 PM NYSE XAC5_D000B0305K 100 67.52 USD 2:09:38 PM ARCX XAC5_D000B03069 92 67.54 USD 2:10:08 PM IEXG XAC5_D000B0307U 100 67.54 USD 2:10:08 PM IEXG XAC5_D000B0307T 8 67.54 USD 2:10:08 PM IEXG XAC5_D000B0307S 100 67.52 USD 2:10:40 PM ARCX XAC5_D000B030BL 100 67.51 USD 2:10:41 PM NYSE XAC5_D000B030BT 100 67.53 USD 2:11:49 PM NYSE XAC5_D000B030GC 41 67.53 USD 2:11:49 PM NYSE XAC5_D000B030GD 59 67.53 USD 2:11:49 PM NYSE XAC5_D000B030GE 100 67.56 USD 2:12:40 PM ARCX XAC5_D000B030LD 5 67.56 USD 2:13:00 PM IEXG XAC5_D000B030OD 85 67.58 USD 2:14:01 PM NYSE XAC5_D000B030U4 93 67.58 USD 2:14:01 PM NYSE XAC5_D000B030U5 85 67.58 USD 2:14:01 PM NYSE XAC5_D000B030U6 10 67.58 USD 2:14:01 PM NYSE XAC5_D000B030U7 22 67.58 USD 2:14:01 PM NYSE XAC5_D000B030U3 100 67.58 USD 2:14:01 PM NYSE XAC5_D000B030U8 100 67.58 USD 2:14:23 PM ARCX XAC5_D000B030VM 300 67.57 USD 2:14:23 PM NYSE XAC5_D000B030VO 100 67.57 USD 2:14:23 PM NYSE XAC5_D000B030VQ 100 67.57 USD 2:14:23 PM NYSE XAC5_D000B030VP 200 67.57 USD 2:14:23 PM NSDQ XAC5_D000B030VN 100 67.56 USD 2:14:28 PM NYSE XAC5_D000B03104 100 67.54 USD 2:14:53 PM NYSE XAC5_D000B0312J 100 67.54 USD 2:14:53 PM NYSE XAC5_D000B0312K 100 67.54 USD 2:14:53 PM NYSE XAC5_D000B0312L 100 67.57 USD 2:17:25 PM NYSE XAC5_D000B031EC 30 67.57 USD 2:17:25 PM NYSE XAC5_D000B031EB 30 67.57 USD 2:17:25 PM NYSE XAC5_D000B031EE 60 67.57 USD 2:17:25 PM NYSE XAC5_D000B031E9 70 67.57 USD 2:17:25 PM NYSE XAC5_D000B031EF 70 67.57 USD 2:17:25 PM NYSE XAC5_D000B031ED 9 67.57 USD 2:17:25 PM NYSE XAC5_D000B031EA 31 67.57 USD 2:17:25 PM NYSE XAC5_D000B031E8 36 67.58 USD 2:18:48 PM NYSE XAC5_D000B031KR 27 67.58 USD 2:18:48 PM NYSE XAC5_D000B031KV 68 67.58 USD 2:18:48 PM NYSE XAC5_D000B031L7 63 67.58 USD 2:18:48 PM NYSE XAC5_D000B031L6 37 67.58 USD 2:18:48 PM NYSE XAC5_D000B031L5 100 67.58 USD 2:18:48 PM NYSE XAC5_D000B031L4 64 67.58 USD 2:18:48 PM NYSE XAC5_D000B031L3 73 67.58 USD 2:18:48 PM NYSE XAC5_D000B031L2 27 67.58 USD 2:18:48 PM NYSE XAC5_D000B031L1 73 67.58 USD 2:18:48 PM NYSE XAC5_D000B031L0 36 67.58 USD 2:18:48 PM NYSE XAC5_D000B031KU 100 67.58 USD 2:18:48 PM NYSE XAC5_D000B031KT 64 67.58 USD 2:18:48 PM NYSE XAC5_D000B031KS 100 67.6 USD 2:18:51 PM MEMX XAC5_D000B031LN 100 67.6 USD 2:18:51 PM MEMX XAC5_D000B031LM 100 67.61 USD 2:19:36 PM NYSE XAC5_D000B031OO 100 67.61 USD 2:19:36 PM NYSE XAC5_D000B031ON 100 67.61 USD 2:19:36 PM NYSE XAC5_D000B031OM 100 67.59 USD 2:20:07 PM NYSE XAC5_D000B031R0 100 67.59 USD 2:20:07 PM NYSE XAC5_D000B031QV 100 67.59 USD 2:20:07 PM NYSE XAC5_D000B031QU 100 67.58 USD 2:20:52 PM NYSE XAC5_D000B031UL 100 67.58 USD 2:20:52 PM NYSE XAC5_D000B031UM 70 67.58 USD 2:22:58 PM NYSE XAC5_D000B032C1 100 67.58 USD 2:22:58 PM NYSE XAC5_D000B032C0 30 67.58 USD 2:22:58 PM NYSE XAC5_D000B032C3 100 67.58 USD 2:22:58 PM NYSE XAC5_D000B032BV 100 67.58 USD 2:22:58 PM ARCX XAC5_D000B032BU 82 67.57 USD 2:23:03 PM ARCX XAC5_D000B032CI 100 67.57 USD 2:23:03 PM NYSE XAC5_D000B032CH 100 67.57 USD 2:23:03 PM NYSE XAC5_D000B032CK 18 67.57 USD 2:23:03 PM ARCX XAC5_D000B032CJ 100 67.57 USD 2:23:03 PM NYSE XAC5_D000B032CL 200 67.54 USD 2:24:02 PM NYSE XAC5_D000B032K4 100 67.54 USD 2:24:02 PM NYSE XAC5_D000B032K3 48 67.54 USD 2:24:29 PM ARCX XAC5_D000B032LK 76 67.54 USD 2:24:29 PM ARCX XAC5_D000B032LM 52 67.54 USD 2:24:29 PM ARCX XAC5_D000B032LL 100 67.56 USD 2:26:32 PM NYSE XAC5_D000B032UT 200 67.56 USD 2:26:32 PM NYSE XAC5_D000B032UJ 97 67.56 USD 2:26:32 PM NYSE XAC5_D000B032UO 3 67.56 USD 2:26:32 PM NYSE XAC5_D000B032UP 94 67.56 USD 2:26:32 PM NYSE XAC5_D000B032UQ 3 67.56 USD 2:26:32 PM NYSE XAC5_D000B032UN 200 67.56 USD 2:26:32 PM NYSE XAC5_D000B032UM 22 67.56 USD 2:26:32 PM NYSE XAC5_D000B032UL 178 67.56 USD 2:26:32 PM NYSE XAC5_D000B032UK 3 67.56 USD 2:26:32 PM NYSE XAC5_D000B032UR 100 67.56 USD 2:26:32 PM NYSE XAC5_D000B032US 100 67.53 USD 2:26:53 PM ARCX XAC5_D000B03302 100 67.52 USD 2:26:57 PM IEXG XAC5_D000B0330H 43 67.51 USD 2:28:46 PM NYSE XAC5_D000B03398 57 67.51 USD 2:28:46 PM NYSE XAC5_D000B03399 100 67.51 USD 2:28:46 PM NYSE XAC5_D000B0339A 100 67.53 USD 2:29:03 PM ARCX XAC5_D000B033BI 100 67.53 USD 2:30:06 PM NYSE XAC5_D000B033HK 100 67.53 USD 2:30:06 PM NYSE XAC5_D000B033HN 100 67.53 USD 2:30:06 PM NYSE XAC5_D000B033HO 100 67.53 USD 2:30:06 PM NYSE XAC5_D000B033HQ 96 67.53 USD 2:30:06 PM NYSE XAC5_D000B033HR 4 67.53 USD 2:30:06 PM NYSE XAC5_D000B033HS 100 67.53 USD 2:30:06 PM NYSE XAC5_D000B033HP 94 67.53 USD 2:30:06 PM NYSE XAC5_D000B033HM 6 67.53 USD 2:30:06 PM NYSE XAC5_D000B033HL 100 67.52 USD 2:30:07 PM NYSE XAC5_D000B033IB 100 67.52 USD 2:30:42 PM NYSE XAC5_D000B033MK 100 67.52 USD 2:30:42 PM NYSE XAC5_D000B033MM 100 67.52 USD 2:30:42 PM NYSE XAC5_D000B033ML 100 67.49 USD 2:31:41 PM NYSE XAC5_D000B033T0 40 67.49 USD 2:31:41 PM NYSE XAC5_D000B033T2 46 67.49 USD 2:31:41 PM NYSE XAC5_D000B033T1 74 67.5 USD 2:33:11 PM NYSE XAC5_D000B03453 100 67.5 USD 2:33:11 PM NYSE XAC5_D000B03455 100 67.5 USD 2:33:11 PM NYSE XAC5_D000B03456 24 67.5 USD 2:33:11 PM NYSE XAC5_D000B03457 76 67.5 USD 2:33:11 PM NYSE XAC5_D000B0345C 100 67.5 USD 2:33:11 PM NYSE XAC5_D000B0345A 1 67.5 USD 2:33:11 PM NYSE XAC5_D000B03450 50 67.5 USD 2:33:11 PM NYSE XAC5_D000B0345B 73 67.5 USD 2:33:11 PM NYSE XAC5_D000B03451 26 67.5 USD 2:33:11 PM NYSE XAC5_D000B03454 44 67.5 USD 2:33:11 PM NYSE XAC5_D000B0345F 24 67.5 USD 2:33:11 PM NYSE XAC5_D000B0345E 26 67.5 USD 2:33:11 PM NYSE XAC5_D000B03452 56 67.5 USD 2:33:11 PM NYSE XAC5_D000B0345D 100 67.5 USD 2:33:11 PM NYSE XAC5_D000B03458 126 67.5 USD 2:33:11 PM NYSE XAC5_D000B03459 16 67.5 USD 2:33:58 PM NYSE XAC5_D000B0348O 47 67.5 USD 2:33:58 PM NYSE XAC5_D000B0348P 37 67.5 USD 2:33:58 PM NYSE XAC5_D000B0348N 100 67.5 USD 2:33:58 PM NYSE XAC5_D000B0348M 100 67.5 USD 2:33:58 PM NYSE XAC5_D000B0348L 100 67.5 USD 2:33:58 PM NYSE XAC5_D000B0348K 100 67.53 USD 2:34:28 PM NYSE XAC5_D000B034C6 100 67.53 USD 2:35:05 PM NYSE XAC5_D000B034FF 85 67.53 USD 2:35:05 PM NYSE XAC5_D000B034FI 100 67.53 USD 2:35:05 PM NYSE XAC5_D000B034FH 15 67.53 USD 2:35:05 PM NYSE XAC5_D000B034FG 100 67.55 USD 2:35:49 PM NYSE XAC5_D000B034JO 200 67.55 USD 2:35:49 PM NYSE XAC5_D000B034JL 200 67.55 USD 2:35:49 PM NYSE XAC5_D000B034JM 100 67.5 USD 2:36:45 PM NYSE XAC5_D000B034N5 100 67.5 USD 2:36:45 PM NYSE XAC5_D000B034N6 100 67.5 USD 2:36:45 PM NYSE XAC5_D000B034N4 99 67.47 USD 2:36:54 PM NYSE XAC5_D000B034Q8 1 67.47 USD 2:36:54 PM NYSE XAC5_D000B034Q9 100 67.48 USD 2:37:43 PM MEMX XAC5_D000B034UK 100 67.48 USD 2:37:43 PM MEMX XAC5_D000B034UL 64 67.48 USD 2:37:59 PM ARCX XAC5_D000B034VL 36 67.48 USD 2:37:59 PM ARCX XAC5_D000B034VK 100 67.48 USD 2:37:59 PM ARCX XAC5_D000B034VJ 100 67.46 USD 2:38:35 PM IEXG XAC5_D000B03528 100 67.46 USD 2:38:57 PM NYSE XAC5_D000B0354I 100 67.47 USD 2:39:27 PM NYSE XAC5_D000B03570 100 67.47 USD 2:39:37 PM NYSE XAC5_D000B0357F 100 67.47 USD 2:39:52 PM NYSE XAC5_D000B0358I 100 67.47 USD 2:39:52 PM NYSE XAC5_D000B0358F 100 67.47 USD 2:39:52 PM NYSE XAC5_D000B0358G 100 67.47 USD 2:39:52 PM NYSE XAC5_D000B0358H 17 67.46 USD 2:40:14 PM BATS XAC5_D000B035AI 100 67.46 USD 2:40:47 PM NYSE XAC5_D000B035D6 100 67.46 USD 2:40:47 PM NYSE XAC5_D000B035D7 100 67.46 USD 2:40:47 PM NYSE XAC5_D000B035D5 11 67.46 USD 2:40:47 PM NYSE XAC5_D000B035D4 89 67.46 USD 2:40:47 PM NYSE XAC5_D000B035D3 100 67.48 USD 2:42:19 PM NYSE XAC5_D000B035K5 100 67.48 USD 2:42:19 PM NYSE XAC5_D000B035K6 100 67.48 USD 2:42:19 PM NYSE XAC5_D000B035K7 100 67.48 USD 2:42:19 PM NYSE XAC5_D000B035K8 100 67.48 USD 2:42:19 PM NYSE XAC5_D000B035K9 100 67.48 USD 2:42:19 PM NYSE XAC5_D000B035KA 100 67.48 USD 2:42:19 PM NYSE XAC5_D000B035KB 100 67.49 USD 2:43:18 PM NYSE XAC5_D000B035P8 200 67.49 USD 2:43:18 PM NYSE XAC5_D000B035P9 100 67.49 USD 2:43:18 PM NYSE XAC5_D000B035PA 100 67.49 USD 2:43:18 PM NYSE XAC5_D000B035P7 1 67.51 USD 2:43:54 PM NYSE XAC5_D000B035SO 100 67.52 USD 2:44:49 PM NYSE XAC5_D000B0361Q 79 67.52 USD 2:44:49 PM NYSE XAC5_D000B0361R 100 67.52 USD 2:44:49 PM NYSE XAC5_D000B0361P 21 67.52 USD 2:44:49 PM NYSE XAC5_D000B0361S 100 67.52 USD 2:44:49 PM NYSE XAC5_D000B0361T 100 67.48 USD 2:45:12 PM ARCX XAC5_D000B0363V 100 67.48 USD 2:45:25 PM NYSE XAC5_D000B0365U 4 67.47 USD 2:46:09 PM ARCX XAC5_D000B036BU 100 67.5 USD 2:46:50 PM NYSE XAC5_D000B036FO 100 67.5 USD 2:46:50 PM NYSE XAC5_D000B036FN 48 67.5 USD 2:46:50 PM NYSE XAC5_D000B036FT 52 67.5 USD 2:46:50 PM NYSE XAC5_D000B036FQ 52 67.5 USD 2:46:50 PM NYSE XAC5_D000B036FS 100 67.5 USD 2:46:50 PM NYSE XAC5_D000B036FP 48 67.5 USD 2:46:50 PM NYSE XAC5_D000B036FR 100 67.49 USD 2:47:08 PM NYSE XAC5_D000B036H4 100 67.49 USD 2:48:15 PM NYSE XAC5_D000B036N4 100 67.49 USD 2:48:15 PM NYSE XAC5_D000B036N2 200 67.49 USD 2:48:15 PM NYSE XAC5_D000B036N3 100 67.49 USD 2:48:15 PM NYSE XAC5_D000B036N1 100 67.51 USD 2:50:18 PM NYSE XAC5_D000B0373P 100 67.51 USD 2:50:18 PM NYSE XAC5_D000B0373Q 100 67.51 USD 2:50:34 PM NYSE XAC5_D000B0374Q 100 67.51 USD 2:50:34 PM NYSE XAC5_D000B0374R 21 67.51 USD 2:50:34 PM NYSE XAC5_D000B0374S 79 67.51 USD 2:50:34 PM NYSE XAC5_D000B0374T 100 67.51 USD 2:50:34 PM NYSE XAC5_D000B0374U 100 67.51 USD 2:50:34 PM NYSE XAC5_D000B0374V 100 67.51 USD 2:50:34 PM NYSE XAC5_D000B0374O 100 67.51 USD 2:50:34 PM NYSE XAC5_D000B0374N 100 67.51 USD 2:50:34 PM NYSE XAC5_D000B0374P 100 67.53 USD 2:50:54 PM NYSE XAC5_D000B0376D 100 67.52 USD 2:51:14 PM NYSE XAC5_D000B0378L 100 67.52 USD 2:51:14 PM NYSE XAC5_D000B0378K 100 67.52 USD 2:51:14 PM NYSE XAC5_D000B0378J 100 67.51 USD 2:51:36 PM NSDQ XAC5_D000B037C5 100 67.51 USD 2:51:36 PM NSDQ XAC5_D000B037C6 100 67.53 USD 2:54:56 PM NYSE XAC5_D000B0380F 100 67.53 USD 2:54:56 PM NYSE XAC5_D000B0380G 36 67.53 USD 2:54:56 PM NYSE XAC5_D000B0380H 64 67.53 USD 2:54:56 PM NYSE XAC5_D000B0380I 36 67.53 USD 2:54:56 PM NYSE XAC5_D000B0380J 36 67.53 USD 2:54:56 PM NYSE XAC5_D000B0380L 64 67.53 USD 2:54:56 PM NYSE XAC5_D000B0380K 300 67.53 USD 2:54:56 PM NYSE XAC5_D000B0380M 100 67.54 USD 2:55:18 PM NYSE XAC5_D000B03840 100 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383K 114 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383M 100 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383N 114 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383O 36 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383P 64 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383Q 61 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383R 39 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383S 72 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383T 89 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383U 11 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383V 100 67.54 USD 2:55:18 PM NYSE XAC5_D000B0383L 11 67.54 USD 2:55:18 PM NYSE XAC5_D000B03842 89 67.54 USD 2:55:18 PM NYSE XAC5_D000B03841 100 67.6 USD 2:56:41 PM NYSE XAC5_D000B038GU 7 67.6 USD 2:56:41 PM NYSE XAC5_D000B038GV 89 67.6 USD 2:56:41 PM NYSE XAC5_D000B038H0 100 67.6 USD 2:56:41 PM NYSE XAC5_D000B038H2 200 67.6 USD 2:56:41 PM NYSE XAC5_D000B038H3 5 67.6 USD 2:56:41 PM NYSE XAC5_D000B038H4 4 67.6 USD 2:56:41 PM NYSE XAC5_D000B038H1 46 67.6 USD 2:57:58 PM NYSE XAC5_D000B038P2 24 67.6 USD 2:57:58 PM NYSE XAC5_D000B038P5 54 67.6 USD 2:57:58 PM NYSE XAC5_D000B038P4 80 67.6 USD 2:57:58 PM NYSE XAC5_D000B038P9 20 67.6 USD 2:57:58 PM NYSE XAC5_D000B038PA 1 67.6 USD 2:57:58 PM NYSE XAC5_D000B038PB 99 67.6 USD 2:57:58 PM NYSE XAC5_D000B038PC 100 67.6 USD 2:57:58 PM NYSE XAC5_D000B038P3 85 67.6 USD 2:57:58 PM NYSE XAC5_D000B038P0 15 67.6 USD 2:57:58 PM NYSE XAC5_D000B038P1 88 67.6 USD 2:57:58 PM NYSE XAC5_D000B038PD 76 67.6 USD 2:57:58 PM NYSE XAC5_D000B038P6 95 67.6 USD 2:57:58 PM NYSE XAC5_D000B038P7 5 67.6 USD 2:57:58 PM NYSE XAC5_D000B038P8 12 67.6 USD 2:57:58 PM NYSE XAC5_D000B038PE 7 67.59 USD 2:58:14 PM ARCX XAC5_D000B038R0 93 67.59 USD 2:58:14 PM ARCX XAC5_D000B038R1 100 67.59 USD 2:58:14 PM ARCX XAC5_D000B038R2 100 67.58 USD 2:58:39 PM IEXG XAC5_D000B038UB 100 67.58 USD 2:58:54 PM NYSE XAC5_D000B038VK 100 67.58 USD 2:58:54 PM NYSE XAC5_D000B038VL 100 67.59 USD 3:00:16 PM NYSE XAC5_D000B03993 73 67.59 USD 3:00:16 PM NYSE XAC5_D000B0398V 300 67.59 USD 3:00:16 PM NYSE XAC5_D000B03994 27 67.59 USD 3:00:16 PM NYSE XAC5_D000B03992 27 67.59 USD 3:00:16 PM NYSE XAC5_D000B03990 73 67.59 USD 3:00:16 PM NYSE XAC5_D000B03991 100 67.58 USD 3:00:16 PM ARCX XAC5_D000B03996 100 67.61 USD 3:00:57 PM NYSE XAC5_D000B039DS 98 67.61 USD 3:00:57 PM NYSE XAC5_D000B039DU 2 67.61 USD 3:00:57 PM NYSE XAC5_D000B039DV 100 67.61 USD 3:00:57 PM NYSE XAC5_D000B039E0 100 67.61 USD 3:00:57 PM NYSE XAC5_D000B039DT 1 67.65 USD 3:01:49 PM NYSE XAC5_D000B039JF 8 67.65 USD 3:01:49 PM NYSE XAC5_D000B039JE 99 67.65 USD 3:01:49 PM NYSE XAC5_D000B039JG 92 67.65 USD 3:01:49 PM NYSE XAC5_D000B039JH 100 67.65 USD 3:01:49 PM NYSE XAC5_D000B039JD 64 67.64 USD 3:01:51 PM ARCX XAC5_D000B039JP 100 67.64 USD 3:02:37 PM NYSE XAC5_D000B039P7 16 67.64 USD 3:02:37 PM NYSE XAC5_D000B039PA 84 67.64 USD 3:02:37 PM NYSE XAC5_D000B039P9 100 67.64 USD 3:02:37 PM NYSE XAC5_D000B039P8 100 67.64 USD 3:02:37 PM NYSE XAC5_D000B039PB 29 67.68 USD 3:04:55 PM NYSE XAC5_D000B03ABF 71 67.68 USD 3:04:55 PM NYSE XAC5_D000B03ABH 200 67.68 USD 3:04:55 PM NYSE XAC5_D000B03ABE 100 67.68 USD 3:04:55 PM ARCX XAC5_D000B03ABD 100 67.68 USD 3:04:55 PM NYSE XAC5_D000B03ABC 100 67.68 USD 3:04:55 PM ARCX XAC5_D000B03ABB 300 67.68 USD 3:04:55 PM NYSE XAC5_D000B03ABA 100 67.68 USD 3:04:55 PM NSDQ XAC5_D000B03AB9 100 67.68 USD 3:04:55 PM NSDQ XAC5_D000B03AB8 100 67.61 USD 3:05:18 PM NYSE XAC5_D000B03AHF 100 67.63 USD 3:06:45 PM NYSE XAC5_D000B03AUP 164 67.63 USD 3:06:45 PM NYSE XAC5_D000B03AUQ 36 67.63 USD 3:06:45 PM NYSE XAC5_D000B03AUR 4 67.62 USD 3:06:57 PM NYSE XAC5_D000B03B1J 122 67.62 USD 3:06:57 PM NYSE XAC5_D000B03B1H 78 67.62 USD 3:06:57 PM NYSE XAC5_D000B03B1G 200 67.62 USD 3:06:57 PM NYSE XAC5_D000B03B1K 96 67.62 USD 3:06:57 PM NYSE XAC5_D000B03B1L 200 67.62 USD 3:06:57 PM NYSE XAC5_D000B03B1I 100 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BN2 100 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BN1 100 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BNA 27 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BN6 100 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BND 100 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BN5 100 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BN3 36 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BN7 100 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BN4 100 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BNC 37 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BN8 100 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BN9 100 67.63 USD 3:10:12 PM NYSE XAC5_D000B03BNB 36 67.62 USD 3:10:18 PM ARCX XAC5_D000B03BOF 73 67.62 USD 3:10:18 PM NSDQ XAC5_D000B03BOB 27 67.62 USD 3:10:18 PM NSDQ XAC5_D000B03BOC 199 67.62 USD 3:10:18 PM NYSE XAC5_D000B03BOG 100 67.62 USD 3:10:18 PM NSDQ XAC5_D000B03BOD 200 67.62 USD 3:10:18 PM NYSE XAC5_D000B03BOE 194 67.62 USD 3:10:18 PM NYSE XAC5_D000B03BOI 106 67.62 USD 3:10:23 PM NYSE XAC5_D000B03BPE 300 67.62 USD 3:10:23 PM NYSE XAC5_D000B03BPD 50 67.62 USD 3:10:23 PM NYSE XAC5_D000B03BPH 64 67.62 USD 3:10:23 PM ARCX XAC5_D000B03BPA 69 67.62 USD 3:10:23 PM NYSE XAC5_D000B03BPF 106 67.62 USD 3:10:23 PM NYSE XAC5_D000B03BPB 36 67.62 USD 3:10:23 PM ARCX XAC5_D000B03BPC 19 67.62 USD 3:10:23 PM NYSE XAC5_D000B03BPG 50 67.62 USD 3:10:23 PM NYSE XAC5_D000B03BPI 100 67.55 USD 3:11:09 PM IEXG XAC5_D000B03BUQ 200 67.58 USD 3:12:15 PM NYSE XAC5_D000B03C81 92 67.57 USD 3:12:22 PM NYSE XAC5_D000B03C8U 8 67.57 USD 3:12:22 PM NYSE XAC5_D000B03C8T 100 67.57 USD 3:12:22 PM NYSE XAC5_D000B03C90 100 67.57 USD 3:12:22 PM NYSE XAC5_D000B03C91 100 67.57 USD 3:12:22 PM NYSE XAC5_D000B03C93 100 67.57 USD 3:12:22 PM NYSE XAC5_D000B03C8V 100 67.57 USD 3:12:22 PM NYSE XAC5_D000B03C92 100 67.57 USD 3:12:22 PM NYSE XAC5_D000B03C94 100 67.58 USD 3:13:08 PM NYSE XAC5_D000B03CDC 34 67.58 USD 3:13:08 PM NYSE XAC5_D000B03CDF 66 67.58 USD 3:13:08 PM NYSE XAC5_D000B03CDE 100 67.58 USD 3:13:08 PM NYSE XAC5_D000B03CDD 36 67.58 USD 3:13:08 PM NYSE XAC5_D000B03CDH 64 67.58 USD 3:13:08 PM NYSE XAC5_D000B03CDI 75 67.58 USD 3:13:08 PM NYSE XAC5_D000B03CDJ 25 67.58 USD 3:13:08 PM NYSE XAC5_D000B03CDG 100 67.56 USD 3:13:55 PM NYSE XAC5_D000B03CIG 100 67.56 USD 3:13:55 PM NYSE XAC5_D000B03CIH 67 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQA 33 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQ9 33 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQC 100 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQ7 67 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQD 100 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQ8 67 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQB 42 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQJ 33 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQE 92 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQF 8 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQG 58 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQK 100 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQI 100 67.55 USD 3:15:09 PM NYSE XAC5_D000B03CQH 100 67.56 USD 3:17:21 PM NYSE XAC5_D000B03DCP 18 67.56 USD 3:17:21 PM IEXG XAC5_D000B03DD0 100 67.56 USD 3:17:21 PM NYSE XAC5_D000B03DCT 100 67.56 USD 3:17:21 PM NYSE XAC5_D000B03DCU 108 67.56 USD 3:17:21 PM NYSE XAC5_D000B03DCV 82 67.56 USD 3:17:21 PM IEXG XAC5_D000B03DD1 100 67.56 USD 3:17:21 PM IEXG XAC5_D000B03DD2 100 67.56 USD 3:17:21 PM IEXG XAC5_D000B03DD3 92 67.56 USD 3:17:21 PM NYSE XAC5_D000B03DCS 100 67.56 USD 3:17:21 PM NYSE XAC5_D000B03DCQ 100 67.56 USD 3:17:21 PM NYSE XAC5_D000B03DCR 100 67.57 USD 3:18:25 PM NYSE XAC5_D000B03DKR 100 67.57 USD 3:18:25 PM NYSE XAC5_D000B03DKQ 100 67.57 USD 3:18:25 PM NYSE XAC5_D000B03DKS 100 67.57 USD 3:18:25 PM NYSE XAC5_D000B03DKT 100 67.57 USD 3:18:25 PM NYSE XAC5_D000B03DKV 100 67.62 USD 3:18:32 PM NSDQ XAC5_D000B03DLR 84 67.62 USD 3:18:32 PM NSDQ XAC5_D000B03DLT 14 67.62 USD 3:18:32 PM NSDQ XAC5_D000B03DM1 2 67.62 USD 3:18:33 PM NSDQ XAC5_D000B03DM2 100 67.62 USD 3:19:13 PM NYSE XAC5_D000B03DQQ 22 67.62 USD 3:19:13 PM NYSE XAC5_D000B03DQR 64 67.62 USD 3:19:13 PM NYSE XAC5_D000B03DQS 14 67.62 USD 3:19:13 PM NYSE XAC5_D000B03DQT 100 67.58 USD 3:19:28 PM NYSE XAC5_D000B03DSK 100 67.55 USD 3:19:50 PM IEXG XAC5_D000B03DV0 100 67.55 USD 3:20:33 PM NYSE XAC5_D000B03E63 100 67.55 USD 3:20:33 PM NYSE XAC5_D000B03E64 100 67.55 USD 3:20:33 PM NYSE XAC5_D000B03E65 61 67.55 USD 3:20:33 PM NYSE XAC5_D000B03E66 61 67.55 USD 3:20:33 PM NYSE XAC5_D000B03E68 39 67.55 USD 3:20:33 PM NYSE XAC5_D000B03E67 33 67.55 USD 3:20:33 PM NYSE XAC5_D000B03E69 6 67.55 USD 3:20:33 PM NYSE XAC5_D000B03E6A 100 67.545 USD 3:20:33 PM NYSE XAC5_D000B03E6C 100 67.53 USD 3:21:02 PM ARCX XAC5_D000B03E9J 100 67.525 USD 3:21:02 PM NSDQ XAC5_D000B03E9L 6 67.59 USD 3:23:03 PM NYSE XAC5_D000B03EPO 40 67.59 USD 3:23:03 PM NYSE XAC5_D000B03EPP 100 67.59 USD 3:23:03 PM NYSE XAC5_D000B03EPN 100 67.59 USD 3:23:03 PM NSDQ XAC5_D000B03EPM 91 67.59 USD 3:23:03 PM NSDQ XAC5_D000B03EPL 9 67.59 USD 3:23:03 PM NSDQ XAC5_D000B03EPK 20 67.59 USD 3:23:03 PM NSDQ XAC5_D000B03EPJ 53 67.59 USD 3:23:03 PM NSDQ XAC5_D000B03EPI 27 67.59 USD 3:23:03 PM NSDQ XAC5_D000B03EPH 100 67.59 USD 3:23:03 PM NYSE XAC5_D000B03EPR 60 67.59 USD 3:23:03 PM NYSE XAC5_D000B03EPQ 263 67.59 USD 3:23:03 PM NYSE XAC5_D000B03EPT 100 67.59 USD 3:23:03 PM NYSE XAC5_D000B03EPS 31 67.59 USD 3:23:03 PM NYSE XAC5_D000B03EPU 100 67.58 USD 3:23:08 PM NSDQ XAC5_D000B03ER1 70 67.55 USD 3:23:53 PM IEXG XAC5_D000B03F3F 100 67.55 USD 3:23:53 PM IEXG XAC5_D000B03F3G 30 67.55 USD 3:23:53 PM IEXG XAC5_D000B03F3H 100 67.56 USD 3:25:40 PM NYSE XAC5_D000B03FHP 100 67.56 USD 3:25:40 PM NYSE XAC5_D000B03FHQ 21 67.56 USD 3:25:40 PM NYSE XAC5_D000B03FHS 21 67.56 USD 3:25:40 PM NYSE XAC5_D000B03FHV 79 67.56 USD 3:25:40 PM NYSE XAC5_D000B03FHU 79 67.56 USD 3:25:40 PM NYSE XAC5_D000B03FI1 100 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FK8 44 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FKD 97 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FKC 3 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FKB 76 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FKA 24 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FK9 100 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FK7 81 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FK6 100 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FK5 19 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FK4 21 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FK3 79 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FK2 100 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FK1 56 67.56 USD 3:25:55 PM NYSE XAC5_D000B03FKE 100 67.55 USD 3:26:02 PM NYSE XAC5_D000B03FL8 39 67.5 USD 3:26:16 PM IEXG XAC5_D000B03FN6 61 67.5 USD 3:26:16 PM IEXG XAC5_D000B03FN9 100 67.51 USD 3:26:34 PM NYSE XAC5_D000B03FPQ 100 67.48 USD 3:26:52 PM NSDQ XAC5_D000B03FRH 1 67.48 USD 3:26:52 PM NSDQ XAC5_D000B03FRI 99 67.48 USD 3:26:52 PM NSDQ XAC5_D000B03FRJ 100 67.5 USD 3:28:09 PM NYSE XAC5_D000B03G6D 100 67.5 USD 3:28:09 PM NYSE XAC5_D000B03G66 68 67.5 USD 3:28:09 PM NYSE XAC5_D000B03G6C 32 67.5 USD 3:28:09 PM NYSE XAC5_D000B03G6B 100 67.5 USD 3:28:09 PM NYSE XAC5_D000B03G6A 100 67.5 USD 3:28:09 PM NYSE XAC5_D000B03G68 100 67.5 USD 3:28:09 PM NYSE XAC5_D000B03G67 100 67.5 USD 3:28:09 PM NYSE XAC5_D000B03G6E 100 67.5 USD 3:28:09 PM NYSE XAC5_D000B03G69 100 67.47 USD 3:28:45 PM NYSE XAC5_D000B03GAA 100 67.47 USD 3:28:45 PM NYSE XAC5_D000B03GAB 40 67.47 USD 3:28:45 PM NYSE XAC5_D000B03GAC 27 67.47 USD 3:28:45 PM NYSE XAC5_D000B03GAD 73 67.47 USD 3:28:45 PM NYSE XAC5_D000B03GAE 60 67.47 USD 3:28:45 PM NYSE XAC5_D000B03GAF 100 67.55 USD 3:29:33 PM NYSE XAC5_D000B03GGS 100 67.55 USD 3:29:33 PM NYSE XAC5_D000B03GGP 100 67.55 USD 3:29:33 PM NYSE XAC5_D000B03GGQ 200 67.55 USD 3:29:33 PM NYSE XAC5_D000B03GGR 100 67.52 USD 3:29:33 PM IEXG XAC5_D000B03GGU 100 67.53 USD 3:29:48 PM IEXG XAC5_D000B03GJ6 100 67.53 USD 3:29:48 PM IEXG XAC5_D000B03GJ5 100 67.56 USD 3:30:55 PM NYSE XAC5_D000B03H0P 100 67.56 USD 3:30:55 PM NYSE XAC5_D000B03H0O 31 67.56 USD 3:30:55 PM NYSE XAC5_D000B03H0M 100 67.56 USD 3:30:55 PM NYSE XAC5_D000B03H0Q 100 67.56 USD 3:30:55 PM NYSE XAC5_D000B03H0R 5 67.56 USD 3:30:55 PM NYSE XAC5_D000B03H0K 100 67.56 USD 3:30:55 PM NYSE XAC5_D000B03H0N 64 67.56 USD 3:30:55 PM NYSE XAC5_D000B03H0L 100 67.56 USD 3:30:55 PM NYSE XAC5_D000B03H0S 5 67.55 USD 3:30:59 PM NYSE XAC5_D000B03H17 95 67.55 USD 3:30:59 PM NYSE XAC5_D000B03H18 100 67.55 USD 3:30:59 PM NYSE XAC5_D000B03H19 100 67.55 USD 3:30:59 PM NYSE XAC5_D000B03H16 87 67.54 USD 3:31:21 PM NYSE XAC5_D000B03H5G 200 67.54 USD 3:31:21 PM NYSE XAC5_D000B03H5J 100 67.54 USD 3:31:21 PM NYSE XAC5_D000B03H5H 13 67.54 USD 3:31:21 PM NYSE XAC5_D000B03H5F 100 67.54 USD 3:31:21 PM NYSE XAC5_D000B03H5I 61 67.53 USD 3:32:38 PM NYSE XAC5_D000B03HHF 100 67.53 USD 3:32:38 PM NYSE XAC5_D000B03HHC 100 67.53 USD 3:32:38 PM NYSE XAC5_D000B03HHE 100 67.53 USD 3:32:38 PM NYSE XAC5_D000B03HHD 39 67.53 USD 3:32:38 PM NYSE XAC5_D000B03HHG 100 67.53 USD 3:32:38 PM NYSE XAC5_D000B03HHH 100 67.53 USD 3:32:38 PM NYSE XAC5_D000B03HHI 100 67.53 USD 3:32:38 PM NYSE XAC5_D000B03HHJ 100 67.52 USD 3:32:41 PM MEMX XAC5_D000B03HHU 88 67.52 USD 3:32:41 PM MEMX XAC5_D000B03HHV 12 67.52 USD 3:32:41 PM IEXG XAC5_D000B03HI0 100 67.51 USD 3:32:57 PM NYSE XAC5_D000B03HK9 100 67.51 USD 3:32:57 PM NYSE XAC5_D000B03HKB 100 67.51 USD 3:32:57 PM NYSE XAC5_D000B03HKA 100 67.49 USD 3:33:58 PM NYSE XAC5_D000B03HTV 200 67.49 USD 3:33:58 PM NYSE XAC5_D000B03HU3 100 67.49 USD 3:33:58 PM NYSE XAC5_D000B03HU2 100 67.49 USD 3:33:58 PM NYSE XAC5_D000B03HU1 100 67.49 USD 3:33:58 PM NYSE XAC5_D000B03HU0 83 67.46 USD 3:34:08 PM NYSE XAC5_D000B03HVG 17 67.46 USD 3:34:13 PM NYSE XAC5_D000B03I0D 100 67.46 USD 3:34:31 PM NYSE XAC5_D000B03I2H 100 67.46 USD 3:34:31 PM NYSE XAC5_D000B03I2J 100 67.45 USD 3:35:01 PM NYSE XAC5_D000B03I9M 100 67.45 USD 3:35:01 PM NYSE XAC5_D000B03I9O 100 67.45 USD 3:35:01 PM NYSE XAC5_D000B03I9N 100 67.45 USD 3:35:01 PM NYSE XAC5_D000B03I9K 100 67.45 USD 3:35:01 PM NYSE XAC5_D000B03I9L 100 67.48 USD 3:36:24 PM NYSE XAC5_D000B03INU 100 67.48 USD 3:36:24 PM NYSE XAC5_D000B03IO0 100 67.48 USD 3:36:24 PM NYSE XAC5_D000B03IO2 100 67.48 USD 3:36:24 PM NYSE XAC5_D000B03IO3 50 67.48 USD 3:36:24 PM NYSE XAC5_D000B03IO4 50 67.48 USD 3:36:24 PM NYSE XAC5_D000B03IO5 100 67.48 USD 3:36:24 PM NYSE XAC5_D000B03INT 100 67.48 USD 3:36:24 PM NYSE XAC5_D000B03INV 100 67.48 USD 3:36:24 PM NYSE XAC5_D000B03INS 100 67.48 USD 3:36:24 PM NYSE XAC5_D000B03IO1 100 67.47 USD 3:36:47 PM NYSE XAC5_D000B03ISK 100 67.47 USD 3:37:05 PM NYSE XAC5_D000B03J07 100 67.47 USD 3:37:05 PM NYSE XAC5_D000B03J09 100 67.47 USD 3:37:05 PM NYSE XAC5_D000B03J08 100 67.47 USD 3:37:05 PM NYSE XAC5_D000B03J0A 100 67.47 USD 3:37:05 PM NYSE XAC5_D000B03J06 86 67.46 USD 3:37:12 PM NYSE XAC5_D000B03J1H 100 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JAP 100 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JAN 100 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JAO 54 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JAU 46 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JAR 100 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JAQ 54 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JAS 46 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JAT 46 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JAV 54 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JB0 54 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JB2 46 67.46 USD 3:38:07 PM NYSE XAC5_D000B03JB1 100 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JIV 40 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JJ7 38 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JJ4 100 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JIR 187 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JIS 88 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JIT 13 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JIU 12 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JJ0 100 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JJ1 22 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JJ2 100 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JJ3 3 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JJ6 97 67.45 USD 3:39:01 PM NYSE XAC5_D000B03JJ5 99 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5H 100 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5E 100 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5F 100 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5K 2 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5Q 100 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5P 98 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5N 100 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5O 1 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5G 100 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5M 100 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5R 100 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5S 100 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5T 15 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5U 85 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5V 100 67.4 USD 3:40:41 PM NYSE XAC5_D000B03K5J 97 67.45 USD 3:42:43 PM NYSE XAC5_D000B03KS7 100 67.45 USD 3:42:43 PM NYSE XAC5_D000B03KS6 3 67.45 USD 3:42:43 PM NYSE XAC5_D000B03KS5 100 67.45 USD 3:42:43 PM NYSE XAC5_D000B03KS4 100 67.45 USD 3:42:43 PM NYSE XAC5_D000B03KS3 63 67.45 USD 3:42:43 PM NSDQ XAC5_D000B03KS2 37 67.45 USD 3:42:43 PM NSDQ XAC5_D000B03KS1 100 67.45 USD 3:42:43 PM NSDQ XAC5_D000B03KS8 100 67.44 USD 3:42:43 PM NYSE XAC5_D000B03KSD 100 67.44 USD 3:42:43 PM NSDQ XAC5_D000B03KSC 25 67.44 USD 3:42:43 PM NYSE XAC5_D000B03KSF 25 67.44 USD 3:42:43 PM NSDQ XAC5_D000B03KSE 24 67.44 USD 3:42:43 PM NYSE XAC5_D000B03KSG 35 67.44 USD 3:42:46 PM NSDQ XAC5_D000B03KTC 1 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KT8 92 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTF 40 67.44 USD 3:42:46 PM NSDQ XAC5_D000B03KT9 60 67.44 USD 3:42:46 PM NSDQ XAC5_D000B03KTA 40 67.44 USD 3:42:46 PM NSDQ XAC5_D000B03KTB 75 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTD 100 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTE 8 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTG 25 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTP 75 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTQ 83 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTK 25 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTS 75 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTR 100 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTO 83 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTN 83 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTM 17 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTL 17 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTJ 17 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTI 75 67.44 USD 3:42:46 PM NYSE XAC5_D000B03KTH 100 67.44 USD 3:42:46 PM NSDQ XAC5_D000B03KTT 100 67.43 USD 3:43:13 PM NYSE XAC5_D000B03L2D 100 67.43 USD 3:43:13 PM NYSE XAC5_D000B03L2G 33 67.43 USD 3:43:13 PM NYSE XAC5_D000B03L2C 100 67.43 USD 3:43:13 PM NYSE XAC5_D000B03L2E 100 67.43 USD 3:43:13 PM NYSE XAC5_D000B03L2B 67 67.43 USD 3:43:13 PM NYSE XAC5_D000B03L2F 100 67.42 USD 3:44:17 PM NYSE XAC5_D000B03LDN 72 67.42 USD 3:44:17 PM NYSE XAC5_D000B03LE1 100 67.42 USD 3:44:17 PM NYSE XAC5_D000B03LE0 100 67.42 USD 3:44:17 PM NYSE XAC5_D000B03LDU 100 67.42 USD 3:44:17 PM NYSE XAC5_D000B03LDO 80 67.42 USD 3:44:17 PM NYSE XAC5_D000B03LDP 28 67.42 USD 3:44:17 PM NYSE XAC5_D000B03LDQ 20 67.42 USD 3:44:17 PM NYSE XAC5_D000B03LDR 100 67.42 USD 3:44:17 PM NYSE XAC5_D000B03LDS 28 67.42 USD 3:44:17 PM NYSE XAC5_D000B03LDT 72 67.42 USD 3:44:17 PM NYSE XAC5_D000B03LDV 100 67.41 USD 3:44:17 PM NYSE XAC5_D000B03LE2 100 67.41 USD 3:44:17 PM NYSE XAC5_D000B03LE4 100 67.41 USD 3:44:17 PM NYSE XAC5_D000B03LE5 100 67.38 USD 3:44:34 PM NYSE XAC5_D000B03LGR 100 67.38 USD 3:44:34 PM NYSE XAC5_D000B03LGS 100 67.38 USD 3:44:34 PM NYSE XAC5_D000B03LGQ 100 67.38 USD 3:46:21 PM NYSE XAC5_D000B03M4A 100 67.38 USD 3:46:21 PM NYSE XAC5_D000B03M47 100 67.38 USD 3:46:21 PM NYSE XAC5_D000B03M48 100 67.38 USD 3:46:21 PM NYSE XAC5_D000B03M49 100 67.37 USD 3:46:24 PM NSDQ XAC5_D000B03M5F 88 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M52 100 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M51 100 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M50 100 67.37 USD 3:46:24 PM NSDQ XAC5_D000B03M4S 100 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M4V 100 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M4U 100 67.37 USD 3:46:24 PM NSDQ XAC5_D000B03M4T 79 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M5E 12 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M53 28 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M54 72 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M55 160 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M57 100 67.37 USD 3:46:24 PM NSDQ XAC5_D000B03M5B 49 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M5A 51 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M59 49 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M58 40 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M56 51 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M5C 21 67.37 USD 3:46:24 PM NYSE XAC5_D000B03M5D 100 67.36 USD 3:46:24 PM IEXG XAC5_D000B03M5G 100 67.39 USD 3:46:50 PM NYSE XAC5_D000B03MA1 100 67.39 USD 3:46:50 PM NYSE XAC5_D000B03MA0 100 67.39 USD 3:46:50 PM NYSE XAC5_D000B03MA2 100 67.39 USD 3:46:50 PM NYSE XAC5_D000B03MA3 100 67.38 USD 3:46:53 PM IEXG XAC5_D000B03MAQ 100 67.34 USD 3:47:05 PM EDGX XAC5_D000B03MCK 100 67.34 USD 3:47:19 PM EDGX XAC5_D000B03MGB 100 67.34 USD 3:47:19 PM EDGX XAC5_D000B03MGC 100 67.32 USD 3:47:36 PM NYSE XAC5_D000B03MJO 100 67.32 USD 3:47:37 PM NYSE XAC5_D000B03MJQ 28 67.32 USD 3:47:37 PM NYSE XAC5_D000B03MJS 72 67.32 USD 3:47:37 PM NYSE XAC5_D000B03MJV 100 67.32 USD 3:47:37 PM NYSE XAC5_D000B03MK5 100 67.3 USD 3:47:58 PM NYSE XAC5_D000B03MPH 100 67.3 USD 3:47:58 PM NYSE XAC5_D000B03MPE 100 67.3 USD 3:47:58 PM NYSE XAC5_D000B03MPG 36 67.3 USD 3:47:58 PM NYSE XAC5_D000B03MPF 98 67.3 USD 3:47:58 PM NYSE XAC5_D000B03MPJ 100 67.3 USD 3:48:35 PM IEXG XAC5_D000B03N2N 31 67.3 USD 3:48:35 PM IEXG XAC5_D000B03N39 100 67.3 USD 3:48:35 PM NYSE XAC5_D000B03N37 197 67.3 USD 3:48:35 PM NYSE XAC5_D000B03N2P 3 67.3 USD 3:48:35 PM NYSE XAC5_D000B03N2O 80 67.3 USD 3:48:35 PM NSDQ XAC5_D000B03N2Q 150 67.3 USD 3:48:35 PM NYSE XAC5_D000B03N2R 40 67.3 USD 3:48:35 PM NYSE XAC5_D000B03N2S 10 67.3 USD 3:48:35 PM NYSE XAC5_D000B03N2T 190 67.3 USD 3:48:35 PM NYSE XAC5_D000B03N2U 100 67.3 USD 3:48:35 PM IEXG XAC5_D000B03N2V 20 67.3 USD 3:48:35 PM NSDQ XAC5_D000B03N30 100 67.3 USD 3:48:35 PM NSDQ XAC5_D000B03N31 10 67.3 USD 3:48:35 PM NYSE XAC5_D000B03N32 85 67.3 USD 3:48:35 PM NSDQ XAC5_D000B03N33 500 67.3 USD 3:48:35 PM NYSE XAC5_D000B03N34 215 67.3 USD 3:48:35 PM NSDQ XAC5_D000B03N35 100 67.3 USD 3:48:35 PM NYSE XAC5_D000B03N36 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 POSNKPBDABDDNBD