ABX |
- |
300 |
1 |
46.9500 |
14,085.00 |
46.9400 |
14,082.00 |
-3.00 |
0.25 |
|
ABX |
2010-10-27, 16:00:00 |
300 |
1 |
46.9500 |
14,085.00 |
46.9400 |
14,082.00 |
-3.00 |
|
|
|
AEM |
- |
200 |
1 |
72.8500 |
14,570.00 |
72.8400 |
14,568.00 |
-2.00 |
0.26 |
|
AEM |
2010-10-27, 16:00:00 |
200 |
1 |
72.8500 |
14,570.00 |
72.8400 |
14,568.00 |
-2.00 |
|
|
|
ELD |
- |
800 |
1 |
17.0800 |
13,664.00 |
17.0700 |
13,656.00 |
-8.00 |
0.24 |
|
ELD |
2010-10-27, 16:00:00 |
800 |
1 |
17.0800 |
13,664.00 |
17.0700 |
13,656.00 |
-8.00 |
|
|
|
GIL |
- |
700 |
1 |
29.3900 |
20,573.00 |
29.3800 |
20,566.00 |
-7.00 |
0.36 |
|
GIL |
2010-10-27, 16:00:00 |
700 |
1 |
29.3900 |
20,573.00 |
29.3800 |
20,566.00 |
-7.00 |
|
|
|
IMG |
- |
600 |
1 |
18.0300 |
10,818.00 |
18.0200 |
10,812.00 |
-6.00 |
0.19 |
|
IMG |
2010-10-27, 16:00:00 |
600 |
1 |
18.0300 |
10,818.00 |
18.0200 |
10,812.00 |
-6.00 |
|
|
|
IMN |
- |
200 |
1 |
60.7100 |
12,142.00 |
60.7000 |
12,140.00 |
-2.00 |
0.21 |
|
IMN |
2010-10-27, 16:00:00 |
200 |
1 |
60.7100 |
12,142.00 |
60.7000 |
12,140.00 |
-2.00 |
|
|
|
POT |
- |
100 |
1 |
151.8100 |
15,181.00 |
151.8000 |
15,180.00 |
-1.00 |
0.27 |
|
POT |
2010-10-27, 16:00:00 |
100 |
1 |
151.8100 |
15,181.00 |
151.8000 |
15,180.00 |
-1.00 |
|
|
|
SC |
- |
600 |
1 |
39.0100 |
23,406.00 |
39.0000 |
23,400.00 |
-6.00 |
0.41 |
|
SC |
2010-10-27, 16:00:00 |
400 |
1 |
39.0100 |
15,604.00 |
39.0000 |
15,600.00 |
-4.00 |
|
|
SC |
2010-10-27, 16:00:00 |
200 |
1 |
39.0100 |
7,802.00 |
39.0000 |
7,800.00 |
-2.00 |
|
|
|
SJR.B |
- |
1,100 |
1 |
21.7800 |
23,958.00 |
21.7700 |
23,947.00 |
-11.00 |
0.42 |
|
SJR.B |
2010-10-27, 16:00:00 |
1,100 |
1 |
21.7800 |
23,958.00 |
21.7700 |
23,947.00 |
-11.00 |
|
|
|
SNC |
- |
400 |
1 |
52.5200 |
21,008.00 |
52.5100 |
21,004.00 |
-4.00 |
0.37 |
|
SNC |
2010-10-27, 16:00:00 |
400 |
1 |
52.5200 |
21,008.00 |
52.5100 |
21,004.00 |
-4.00 |
|
|
|
T |
- |
400 |
1 |
45.6400 |
18,256.00 |
45.6300 |
18,252.00 |
-4.00 |
0.32 |
|
T |
2010-10-27, 16:00:00 |
400 |
1 |
45.6400 |
18,256.00 |
45.6300 |
18,252.00 |
-4.00 |
|
|
|
VRX |
- |
300 |
1 |
27.8600 |
8,358.00 |
27.8500 |
8,355.00 |
-3.00 |
0.15 |
|
VRX |
2010-10-27, 16:00:00 |
300 |
1 |
27.8600 |
8,358.00 |
27.8500 |
8,355.00 |
-3.00 |
|
|
|
WN |
- |
300 |
1 |
80.9900 |
24,297.00 |
80.9800 |
24,294.00 |
-3.00 |
0.43 |
|
WN |
2010-10-27, 16:00:00 |
300 |
1 |
80.9900 |
24,297.00 |
80.9800 |
24,294.00 |
-3.00 |
|
|
|
AFR |
- |
1,200 |
1 |
1.298435 |
1,558.12 |
1.2920 |
1,550.40 |
-7.72 |
0.04 |
|
AFR |
2010-10-27, 03:30:58 |
1,200 |
1 |
1.298435 |
1,558.12 |
1.2920 |
1,550.40 |
-7.72 |
|
|
|
ANTO |
- |
100 |
1 |
12.91395 |
1,291.40 |
12.9900 |
1,299.00 |
7.60 |
0.04 |
|
ANTO |
2010-10-27, 03:30:52 |
100 |
1 |
12.91395 |
1,291.40 |
12.9900 |
1,299.00 |
7.60 |
|
|
|
ARM |
- |
300 |
1 |
3.70031 |
1,110.09 |
3.6040 |
1,081.20 |
-28.89 |
0.03 |
|
ARM |
2010-10-27, 03:30:40 |
300 |
1 |
3.70031 |
1,110.09 |
3.6040 |
1,081.20 |
-28.89 |
|
|
|
BKG |
- |
400 |
1 |
8.3967 |
3,358.68 |
8.3250 |
3,330.00 |
-28.68 |
0.09 |
|
BKG |
2010-10-27, 03:30:13 |
400 |
1 |
8.3967 |
3,358.68 |
8.3250 |
3,330.00 |
-28.68 |
|
|
|
BRBY |
- |
200 |
1 |
10.1001 |
2,020.02 |
10.0400 |
2,008.00 |
-12.02 |
0.06 |
|
BRBY |
2010-10-27, 03:31:04 |
200 |
1 |
10.1001 |
2,020.02 |
10.0400 |
2,008.00 |
-12.02 |
|
|
|
DNO |
- |
400 |
1 |
5.416875 |
2,166.75 |
5.3400 |
2,136.00 |
-30.75 |
0.06 |
|
DNO |
2010-10-27, 03:30:46 |
10 |
1 |
6.001875 |
60.02 |
5.3400 |
53.40 |
-6.62 |
|
|
DNO |
2010-10-27, 03:30:46 |
390 |
1 |
5.401875 |
2,106.73 |
5.3400 |
2,082.60 |
-24.13 |
|
|
|
DOM |
- |
400 |
1 |
4.669155 |
1,867.66 |
4.6650 |
1,866.00 |
-1.66 |
0.05 |
|
DOM |
2010-10-27, 03:30:28 |
400 |
1 |
4.669155 |
1,867.66 |
4.6650 |
1,866.00 |
-1.66 |
|
|
|
DVO |
- |
800 |
1 |
2.40945 |
1,927.56 |
2.3470 |
1,877.60 |
-49.96 |
0.05 |
|
DVO |
2010-10-27, 03:30:55 |
800 |
1 |
2.40945 |
1,927.56 |
2.3470 |
1,877.60 |
-49.96 |
|
|
|
FRES |
- |
100 |
1 |
12.65265 |
1,265.26 |
12.4700 |
1,247.00 |
-18.26 |
0.04 |
|
FRES |
2010-10-27, 03:30:49 |
100 |
1 |
12.65265 |
1,265.26 |
12.4700 |
1,247.00 |
-18.26 |
|
|
|
HL. |
- |
400 |
1 |
4.5375 |
1,815.00 |
4.5200 |
1,808.00 |
-7.00 |
0.05 |
|
HL. |
2010-10-27, 03:30:16 |
400 |
1 |
4.5375 |
1,815.00 |
4.5200 |
1,808.00 |
-7.00 |
|
|
|
HOC |
- |
300 |
1 |
4.748525 |
1,424.56 |
4.6690 |
1,400.70 |
-23.86 |
0.04 |
|
HOC |
2010-10-27, 03:31:19 |
183 |
1 |
4.761312 |
871.32 |
4.6690 |
854.43 |
-16.89 |
|
|
HOC |
2010-10-27, 03:31:19 |
117 |
1 |
4.728525 |
553.24 |
4.6690 |
546.27 |
-6.96 |
|
|
|
JUP |
- |
700 |
1 |
2.839656 |
1,987.76 |
2.7860 |
1,950.20 |
-37.56 |
0.06 |
|
JUP |
2010-10-27, 03:30:37 |
700 |
1 |
2.839656 |
1,987.76 |
2.7860 |
1,950.20 |
-37.56 |
|
|
|
KESA |
- |
1,200 |
1 |
1.622045 |
1,946.45 |
1.6040 |
1,924.80 |
-21.65 |
0.05 |
|
KESA |
2010-10-27, 03:31:07 |
1,200 |
1 |
1.622045 |
1,946.45 |
1.6040 |
1,924.80 |
-21.65 |
|
|
|
LAM |
- |
300 |
1 |
3.5400 |
1,062.00 |
3.5000 |
1,050.00 |
-12.00 |
0.03 |
|
LAM |
2010-10-27, 03:31:25 |
152 |
1 |
3.559474 |
541.04 |
3.5000 |
532.00 |
-9.04 |
|
|
LAM |
2010-10-27, 03:31:25 |
148 |
1 |
3.5200 |
520.96 |
3.5000 |
518.00 |
-2.96 |
|
|
|
MONY |
- |
2,000 |
1 |
0.84921 |
1,698.42 |
0.8380 |
1,676.00 |
-22.42 |
0.05 |
|
MONY |
2010-10-27, 08:47:31 |
2,000 |
1 |
0.84921 |
1,698.42 |
0.8380 |
1,676.00 |
-22.42 |
|
|
|
NWG |
- |
700 |
1 |
3.507981 |
2,455.59 |
3.4810 |
2,436.70 |
-18.89 |
0.07 |
|
NWG |
2010-10-27, 08:55:32 |
700 |
1 |
3.507981 |
2,455.59 |
3.4810 |
2,436.70 |
-18.89 |
|
|
|
OML |
- |
1,300 |
1 |
1.31413 |
1,708.37 |
1.2900 |
1,677.00 |
-31.37 |
0.05 |
|
OML |
2010-10-27, 03:31:01 |
1,300 |
1 |
1.31413 |
1,708.37 |
1.2900 |
1,677.00 |
-31.37 |
|
|
|
PAG |
- |
800 |
1 |
1.57329 |
1,258.63 |
1.5610 |
1,248.80 |
-9.83 |
0.04 |
|
PAG |
2010-10-27, 03:30:19 |
800 |
1 |
1.57329 |
1,258.63 |
1.5610 |
1,248.80 |
-9.83 |
|
|
|
ROR |
- |
100 |
1 |
17.13495 |
1,713.50 |
16.8400 |
1,684.00 |
-29.49 |
0.05 |
|
ROR |
2010-10-27, 03:31:28 |
51 |
1 |
17.192597 |
876.82 |
16.8400 |
858.84 |
-17.98 |
|
|
ROR |
2010-10-27, 03:31:28 |
49 |
1 |
17.07495 |
836.67 |
16.8400 |
825.16 |
-11.51 |
|
|
|
SGP |
- |
100 |
1 |
10.8939 |
1,089.39 |
11.0000 |
1,100.00 |
10.61 |
0.03 |
|
SGP |
2010-10-27, 03:46:32 |
100 |
1 |
10.8939 |
1,089.39 |
11.0000 |
1,100.00 |
10.61 |
|
|
|
SHB |
- |
500 |
1 |
4.410885 |
2,205.44 |
4.3550 |
2,177.50 |
-27.94 |
0.06 |
|
SHB |
2010-10-27, 03:30:25 |
500 |
1 |
4.410885 |
2,205.44 |
4.3550 |
2,177.50 |
-27.94 |
|
|
|
SPD |
- |
1,200 |
1 |
1.447175 |
1,736.61 |
1.4130 |
1,695.60 |
-41.01 |
0.05 |
|
SPD |
2010-10-27, 03:53:38 |
1,200 |
1 |
1.447175 |
1,736.61 |
1.4130 |
1,695.60 |
-41.01 |
|
|
|
TCY |
- |
300 |
1 |
5.060075 |
1,518.02 |
5.0150 |
1,504.50 |
-13.52 |
0.04 |
|
TCY |
2010-10-27, 11:29:15 |
300 |
1 |
5.060075 |
1,518.02 |
5.0150 |
1,504.50 |
-13.52 |
|
|
|
TLPR |
- |
400 |
1 |
3.94857 |
1,579.43 |
3.8540 |
1,541.60 |
-37.83 |
0.04 |
|
TLPR |
2010-10-27, 03:30:31 |
400 |
1 |
3.94857 |
1,579.43 |
3.8540 |
1,541.60 |
-37.83 |
|
|
|
YULC |
- |
700 |
1 |
2.735136 |
1,914.60 |
2.6500 |
1,855.00 |
-59.60 |
0.05 |
|
YULC |
2010-10-27, 03:31:16 |
700 |
1 |
2.735136 |
1,914.60 |
2.6500 |
1,855.00 |
-59.60 |
|
|
|
5108.T |
- |
1,000 |
1 |
1,445.1552 |
1,445,155.2 |
1,444.0000 |
1,444,000 |
-1,155.2 |
0.32 |
|
5108.T |
2010-10-27, 02:00:01 |
1,000 |
1 |
1,445.1552 |
1,445,155.2 |
1,444.0000 |
1,444,000 |
-1,155.2 |
|
|
|
5201 |
- |
1,000 |
1 |
814.6512 |
814,651.2 |
815.0000 |
815,000 |
348.8 |
0.18 |
|
5201 |
2010-10-27, 01:11:44 |
1,000 |
1 |
814.6512 |
814,651.2 |
815.0000 |
815,000 |
348.8 |
|
|
|
5405 |
- |
5,000 |
1 |
191.1528 |
955,764 |
190.0000 |
950,000 |
-5,764 |
0.21 |
|
5405 |
2010-10-27, 01:12:02 |
5,000 |
1 |
191.1528 |
955,764 |
190.0000 |
950,000 |
-5,764 |
|
|
|
6326 |
- |
1,000 |
1 |
717.5736 |
717,573.6 |
719.0000 |
719,000 |
1,426.4 |
0.16 |
|
6326 |
2010-10-27, 01:11:48 |
1,000 |
1 |
717.5736 |
717,573.6 |
719.0000 |
719,000 |
1,426.4 |
|
|
|
6702 |
- |
2,000 |
1 |
542.4336 |
1,084,867.2 |
542.0000 |
1,084,000 |
-867.2 |
0.24 |
|
6702 |
2010-10-27, 02:00:01 |
2,000 |
1 |
542.4336 |
1,084,867.2 |
542.0000 |
1,084,000 |
-867.2 |
|
|
|
8306.T |
- |
2,000 |
1 |
372.2976 |
744,595.2 |
373.0000 |
746,000 |
1,404.8 |
0.17 |
|
8306.T |
2010-10-27, 01:11:53 |
2,000 |
1 |
372.2976 |
744,595.2 |
373.0000 |
746,000 |
1,404.8 |
|
|
|
8308.T |
- |
1,000 |
1 |
622.4976 |
622,497.6 |
625.0000 |
625,000 |
2,502.4 |
0.14 |
|
8308.T |
2010-10-27, 01:45:55 |
100 |
1 |
622.0000 |
62,200 |
625.0000 |
62,500 |
300 |
|
|
8308.T |
2010-10-27, 01:45:55 |
100 |
1 |
622.0000 |
62,200 |
625.0000 |
62,500 |
300 |
|
|
8308.T |
2010-10-27, 01:45:55 |
200 |
1 |
622.0000 |
124,400 |
625.0000 |
125,000 |
600 |
|
|
8308.T |
2010-10-27, 01:45:55 |
100 |
1 |
622.0000 |
62,200 |
625.0000 |
62,500 |
300 |
|
|
8308.T |
2010-10-27, 01:45:55 |
200 |
1 |
622.2380 |
124,447.6 |
625.0000 |
125,000 |
552.4 |
|
|
8308.T |
2010-10-27, 01:45:32 |
200 |
1 |
622.0000 |
124,400 |
625.0000 |
125,000 |
600 |
|
|
8308.T |
2010-10-27, 01:45:31 |
100 |
1 |
626.5000 |
62,650 |
625.0000 |
62,500 |
-150 |
|
|
|
AAI |
- |
100 |
1 |
7.4600 |
746.00 |
7.4400 |
744.00 |
-2.00 |
0.01 |
|
AAI |
2010-10-26, 16:01:48 |
100 |
1 |
7.4600 |
746.00 |
7.4400 |
744.00 |
-2.00 |
|
|
|
ADCT |
- |
1,000 |
1 |
12.6850 |
12,685.00 |
12.6700 |
12,670.00 |
-15.00 |
0.23 |
|
ADCT |
2010-10-26, 16:00:00 |
1,000 |
1 |
12.6850 |
12,685.00 |
12.6700 |
12,670.00 |
-15.00 |
|
|
|
ADM |
- |
6,100 |
1 |
33.350905 |
203,440.52 |
33.2200 |
202,642.00 |
-798.52 |
3.66 |
|
ADM |
2010-10-26, 15:59:44 |
3 |
1 |
33.3550 |
100.06 |
33.2200 |
99.66 |
-0.40 |
|
|
ADM |
2010-10-26, 15:56:54 |
100 |
1 |
33.3350 |
3,333.50 |
33.2200 |
3,322.00 |
-11.50 |
|
|
ADM |
2010-10-26, 15:55:25 |
100 |
1 |
33.3150 |
3,331.50 |
33.2200 |
3,322.00 |
-9.50 |
|
|
ADM |
2010-10-26, 15:55:22 |
100 |
1 |
33.3150 |
3,331.50 |
33.2200 |
3,322.00 |
-9.50 |
|
|
ADM |
2010-10-26, 15:54:03 |
100 |
1 |
33.3050 |
3,330.50 |
33.2200 |
3,322.00 |
-8.50 |
|
|
ADM |
2010-10-26, 15:52:19 |
100 |
1 |
33.3050 |
3,330.50 |
33.2200 |
3,322.00 |
-8.50 |
|
|
ADM |
2010-10-26, 15:50:38 |
100 |
1 |
33.2950 |
3,329.50 |
33.2200 |
3,322.00 |
-7.50 |
|
|
ADM |
2010-10-26, 15:49:23 |
100 |
1 |
33.2950 |
3,329.50 |
33.2200 |
3,322.00 |
-7.50 |
|
|
ADM |
2010-10-26, 15:47:53 |
100 |
1 |
33.2950 |
3,329.50 |
33.2200 |
3,322.00 |
-7.50 |
|
|
ADM |
2010-10-26, 15:46:51 |
100 |
1 |
33.3050 |
3,330.50 |
33.2200 |
3,322.00 |
-8.50 |
|
|
ADM |
2010-10-26, 15:45:59 |
100 |
1 |
33.3150 |
3,331.50 |
33.2200 |
3,322.00 |
-9.50 |
|
|
ADM |
2010-10-26, 15:45:00 |
200 |
1 |
33.3450 |
6,669.00 |
33.2200 |
6,644.00 |
-25.00 |
|
|
ADM |
2010-10-26, 15:45:00 |
100 |
1 |
33.3450 |
3,334.50 |
33.2200 |
3,322.00 |
-12.50 |
|
|
ADM |
2010-10-26, 15:44:03 |
100 |
1 |
33.3450 |
3,334.50 |
33.2200 |
3,322.00 |
-12.50 |
|
|
ADM |
2010-10-26, 15:41:33 |
100 |
1 |
33.3450 |
3,334.50 |
33.2200 |
3,322.00 |
-12.50 |
|
|
ADM |
2010-10-26, 15:38:00 |
100 |
1 |
33.3250 |
3,332.50 |
33.2200 |
3,322.00 |
-10.50 |
|
|
ADM |
2010-10-26, 15:35:55 |
100 |
1 |
33.3250 |
3,332.50 |
33.2200 |
3,322.00 |
-10.50 |
|
|
ADM |
2010-10-26, 15:32:37 |
100 |
1 |
33.3050 |
3,330.50 |
33.2200 |
3,322.00 |
-8.50 |
|
|
ADM |
2010-10-26, 15:30:03 |
100 |
1 |
33.3450 |
3,334.50 |
33.2200 |
3,322.00 |
-12.50 |
|
|
ADM |
2010-10-26, 15:29:31 |
80 |
1 |
33.3550 |
2,668.40 |
33.2200 |
2,657.60 |
-10.80 |
|
|
ADM |
2010-10-26, 15:29:31 |
20 |
1 |
33.3550 |
667.10 |
33.2200 |
664.40 |
-2.70 |
|
|
ADM |
2010-10-26, 15:24:20 |
100 |
1 |
33.3750 |
3,337.50 |
33.2200 |
3,322.00 |
-15.50 |
|
|
ADM |
2010-10-26, 15:22:48 |
100 |
1 |
33.3950 |
3,339.50 |
33.2200 |
3,322.00 |
-17.50 |
|
|
ADM |
2010-10-26, 15:18:41 |
100 |
1 |
33.3350 |
3,333.50 |
33.2200 |
3,322.00 |
-11.50 |
|
|
ADM |
2010-10-26, 15:14:26 |
100 |
1 |
33.3450 |
3,334.50 |
33.2200 |
3,322.00 |
-12.50 |
|
|
ADM |
2010-10-26, 15:12:14 |
100 |
1 |
33.3650 |
3,336.50 |
33.2200 |
3,322.00 |
-14.50 |
|
|
ADM |
2010-10-26, 15:05:20 |
100 |
1 |
33.3450 |
3,334.50 |
33.2200 |
3,322.00 |
-12.50 |
|
|
ADM |
2010-10-26, 14:57:30 |
100 |
1 |
33.3750 |
3,337.50 |
33.2200 |
3,322.00 |
-15.50 |
|
|
ADM |
2010-10-26, 14:55:02 |
100 |
1 |
33.3750 |
3,337.50 |
33.2200 |
3,322.00 |
-15.50 |
|
|
ADM |
2010-10-26, 14:44:50 |
100 |
1 |
33.3550 |
3,335.50 |
33.2200 |
3,322.00 |
-13.50 |
|
|
ADM |
2010-10-26, 14:43:38 |
84 |
1 |
33.3650 |
2,802.66 |
33.2200 |
2,790.48 |
-12.18 |
|
|
ADM |
2010-10-26, 14:42:33 |
16 |
1 |
33.3650 |
533.84 |
33.2200 |
531.52 |
-2.32 |
|
|
ADM |
2010-10-26, 14:32:18 |
97 |
1 |
33.3450 |
3,234.46 |
33.2200 |
3,222.34 |
-12.12 |
|
|
ADM |
2010-10-26, 14:30:36 |
100 |
1 |
33.3550 |
3,335.50 |
33.2200 |
3,322.00 |
-13.50 |
|
|
ADM |
2010-10-26, 14:23:06 |
100 |
1 |
33.3150 |
3,331.50 |
33.2200 |
3,322.00 |
-9.50 |
|
|
ADM |
2010-10-26, 14:14:49 |
100 |
1 |
33.3150 |
3,331.50 |
33.2200 |
3,322.00 |
-9.50 |
|
|
ADM |
2010-10-26, 14:09:39 |
100 |
1 |
33.3150 |
3,331.50 |
33.2200 |
3,322.00 |
-9.50 |
|
|
ADM |
2010-10-26, 14:08:37 |
100 |
1 |
33.3250 |
3,332.50 |
33.2200 |
3,322.00 |
-10.50 |
|
|
ADM |
2010-10-26, 14:04:06 |
100 |
1 |
33.3550 |
3,335.50 |
33.2200 |
3,322.00 |
-13.50 |
|
|
ADM |
2010-10-26, 14:00:24 |
100 |
1 |
33.3450 |
3,334.50 |
33.2200 |
3,322.00 |
-12.50 |
|
|
ADM |
2010-10-26, 13:52:55 |
100 |
1 |
33.3850 |
3,338.50 |
33.2200 |
3,322.00 |
-16.50 |
|
|
ADM |
2010-10-26, 13:51:29 |
100 |
1 |
33.4050 |
3,340.50 |
33.2200 |
3,322.00 |
-18.50 |
|
|
ADM |
2010-10-26, 13:41:23 |
100 |
1 |
33.4050 |
3,340.50 |
33.2200 |
3,322.00 |
-18.50 |
|
|
ADM |
2010-10-26, 13:31:18 |
100 |
1 |
33.5050 |
3,350.50 |
33.2200 |
3,322.00 |
-28.50 |
|
|
ADM |
2010-10-26, 13:28:54 |
100 |
1 |
33.5150 |
3,351.50 |
33.2200 |
3,322.00 |
-29.50 |
|
|
ADM |
2010-10-26, 13:18:11 |
100 |
1 |
33.5350 |
3,353.50 |
33.2200 |
3,322.00 |
-31.50 |
|
|
ADM |
2010-10-26, 13:08:32 |
100 |
1 |
33.5250 |
3,352.50 |
33.2200 |
3,322.00 |
-30.50 |
|
|
ADM |
2010-10-26, 12:52:44 |
100 |
1 |
33.4750 |
3,347.50 |
33.2200 |
3,322.00 |
-25.50 |
|
|
ADM |
2010-10-26, 12:43:21 |
100 |
1 |
33.4850 |
3,348.50 |
33.2200 |
3,322.00 |
-26.50 |
|
|
ADM |
2010-10-26, 12:37:38 |
100 |
1 |
33.4450 |
3,344.50 |
33.2200 |
3,322.00 |
-22.50 |
|
|
ADM |
2010-10-26, 12:33:10 |
100 |
1 |
33.4150 |
3,341.50 |
33.2200 |
3,322.00 |
-19.50 |
|
|
ADM |
2010-10-26, 12:19:29 |
100 |
1 |
33.3850 |
3,338.50 |
33.2200 |
3,322.00 |
-16.50 |
|
|
ADM |
2010-10-26, 12:12:20 |
100 |
1 |
33.3850 |
3,338.50 |
33.2200 |
3,322.00 |
-16.50 |
|
|
ADM |
2010-10-26, 11:58:20 |
100 |
1 |
33.3450 |
3,334.50 |
33.2200 |
3,322.00 |
-12.50 |
|
|
ADM |
2010-10-26, 11:49:49 |
100 |
1 |
33.3450 |
3,334.50 |
33.2200 |
3,322.00 |
-12.50 |
|
|
ADM |
2010-10-26, 11:44:40 |
100 |
1 |
33.2950 |
3,329.50 |
33.2200 |
3,322.00 |
-7.50 |
|
|
ADM |
2010-10-26, 11:30:00 |
100 |
1 |
33.3050 |
3,330.50 |
33.2200 |
3,322.00 |
-8.50 |
|
|
ADM |
2010-10-26, 11:22:01 |
100 |
1 |
33.2650 |
3,326.50 |
33.2200 |
3,322.00 |
-4.50 |
|
|
ADM |
2010-10-26, 11:10:59 |
100 |
1 |
33.1850 |
3,318.50 |
33.2200 |
3,322.00 |
3.50 |
|
|
ADM |
2010-10-26, 11:05:12 |
100 |
1 |
33.2250 |
3,322.50 |
33.2200 |
3,322.00 |
-0.50 |
|
|
ADM |
2010-10-26, 11:00:43 |
100 |
1 |
33.3050 |
3,330.50 |
33.2200 |
3,322.00 |
-8.50 |
|
|
ADM |
2010-10-26, 10:50:04 |
100 |
1 |
33.2399 |
3,323.99 |
33.2200 |
3,322.00 |
-1.99 |
|
|
ADM |
2010-10-26, 10:42:45 |
100 |
1 |
33.2700 |
3,327.00 |
33.2200 |
3,322.00 |
-5.00 |
|
|
|
ADTN |
- |
900 |
1 |
32.2450 |
29,020.50 |
31.9000 |
28,710.00 |
-310.50 |
0.52 |
|
ADTN |
2010-10-26, 16:00:00 |
900 |
1 |
32.2450 |
29,020.50 |
31.9000 |
28,710.00 |
-310.50 |
|
|
|
ADVS |
- |
500 |
1 |
54.0950 |
27,047.50 |
53.8200 |
26,910.00 |
-137.50 |
0.49 |
|
ADVS |
2010-10-26, 16:00:00 |
500 |
1 |
54.0950 |
27,047.50 |
53.8200 |
26,910.00 |
-137.50 |
|
|
|
AEP |
- |
100 |
1 |
36.6700 |
3,667.00 |
36.8500 |
3,685.00 |
18.00 |
0.07 |
|
AEP |
2010-10-26, 16:02:42 |
100 |
1 |
36.6700 |
3,667.00 |
36.8500 |
3,685.00 |
18.00 |
|
|
|
AIZ |
- |
4,200 |
1 |
41.560338 |
174,553.42 |
41.3000 |
173,460.00 |
-1,093.42 |
3.14 |
|
AIZ |
2010-10-26, 15:55:52 |
86 |
1 |
41.5850 |
3,576.31 |
41.3000 |
3,551.80 |
-24.51 |
|
|
AIZ |
2010-10-26, 15:55:52 |
3 |
1 |
41.5850 |
124.76 |
41.3000 |
123.90 |
-0.86 |
|
|
AIZ |
2010-10-26, 15:54:03 |
100 |
1 |
41.5650 |
4,156.50 |
41.3000 |
4,130.00 |
-26.50 |
|
|
AIZ |
2010-10-26, 15:51:44 |
100 |
1 |
41.5450 |
4,154.50 |
41.3000 |
4,130.00 |
-24.50 |
|
|
AIZ |
2010-10-26, 15:49:30 |
100 |
1 |
41.5850 |
4,158.50 |
41.3000 |
4,130.00 |
-28.50 |
|
|
AIZ |
2010-10-26, 15:47:31 |
100 |
1 |
41.5650 |
4,156.50 |
41.3000 |
4,130.00 |
-26.50 |
|
|
AIZ |
2010-10-26, 15:45:31 |
100 |
1 |
41.5750 |
4,157.50 |
41.3000 |
4,130.00 |
-27.50 |
|
|
AIZ |
2010-10-26, 15:45:01 |
100 |
1 |
41.5750 |
4,157.50 |
41.3000 |
4,130.00 |
-27.50 |
|
|
AIZ |
2010-10-26, 15:41:54 |
100 |
1 |
41.6050 |
4,160.50 |
41.3000 |
4,130.00 |
-30.50 |
|
|
AIZ |
2010-10-26, 15:36:53 |
100 |
1 |
41.6050 |
4,160.50 |
41.3000 |
4,130.00 |
-30.50 |
|
|
AIZ |
2010-10-26, 15:29:31 |
100 |
1 |
41.5749 |
4,157.49 |
41.3000 |
4,130.00 |
-27.49 |
|
|
AIZ |
2010-10-26, 15:24:49 |
100 |
1 |
41.5350 |
4,153.50 |
41.3000 |
4,130.00 |
-23.50 |
|
|
AIZ |
2010-10-26, 15:22:48 |
100 |
1 |
41.5450 |
4,154.50 |
41.3000 |
4,130.00 |
-24.50 |
|
|
AIZ |
2010-10-26, 15:22:48 |
100 |
1 |
41.5350 |
4,153.50 |
41.3000 |
4,130.00 |
-23.50 |
|
|
AIZ |
2010-10-26, 15:20:30 |
100 |
1 |
41.5550 |
4,155.50 |
41.3000 |
4,130.00 |
-25.50 |
|
|
AIZ |
2010-10-26, 15:17:34 |
100 |
1 |
41.5650 |
4,156.50 |
41.3000 |
4,130.00 |
-26.50 |
|
|
AIZ |
2010-10-26, 15:15:56 |
100 |
1 |
41.5650 |
4,156.50 |
41.3000 |
4,130.00 |
-26.50 |
|
|
AIZ |
2010-10-26, 15:13:23 |
100 |
1 |
41.5650 |
4,156.50 |
41.3000 |
4,130.00 |
-26.50 |
|
|
AIZ |
2010-10-26, 15:13:13 |
100 |
1 |
41.5750 |
4,157.50 |
41.3000 |
4,130.00 |
-27.50 |
|
|
AIZ |
2010-10-26, 14:57:22 |
100 |
1 |
41.5650 |
4,156.50 |
41.3000 |
4,130.00 |
-26.50 |
|
|
AIZ |
2010-10-26, 14:52:31 |
100 |
1 |
41.5550 |
4,155.50 |
41.3000 |
4,130.00 |
-25.50 |
|
|
AIZ |
2010-10-26, 14:44:50 |
100 |
1 |
41.5650 |
4,156.50 |
41.3000 |
4,130.00 |
-26.50 |
|
|
AIZ |
2010-10-26, 14:35:04 |
100 |
1 |
41.4950 |
4,149.50 |
41.3000 |
4,130.00 |
-19.50 |
|
|
AIZ |
2010-10-26, 14:29:23 |
100 |
1 |
41.5250 |
4,152.50 |
41.3000 |
4,130.00 |
-22.50 |
|
|
AIZ |
2010-10-26, 14:24:26 |
100 |
1 |
41.4750 |
4,147.50 |
41.3000 |
4,130.00 |
-17.50 |
|
|
AIZ |
2010-10-26, 14:17:47 |
100 |
1 |
41.5050 |
4,150.50 |
41.3000 |
4,130.00 |
-20.50 |
|
|
AIZ |
2010-10-26, 14:08:49 |
100 |
1 |
41.4850 |
4,148.50 |
41.3000 |
4,130.00 |
-18.50 |
|
|
AIZ |
2010-10-26, 14:04:27 |
100 |
1 |
41.5650 |
4,156.50 |
41.3000 |
4,130.00 |
-26.50 |
|
|
AIZ |
2010-10-26, 13:57:08 |
100 |
1 |
41.6050 |
4,160.50 |
41.3000 |
4,130.00 |
-30.50 |
|
|
AIZ |
2010-10-26, 13:51:32 |
100 |
1 |
41.6250 |
4,162.50 |
41.3000 |
4,130.00 |
-32.50 |
|
|
AIZ |
2010-10-26, 13:44:13 |
100 |
1 |
41.6250 |
4,162.50 |
41.3000 |
4,130.00 |
-32.50 |
|
|
AIZ |
2010-10-26, 13:42:19 |
34 |
1 |
41.6250 |
1,415.25 |
41.3000 |
1,404.20 |
-11.05 |
|
|
AIZ |
2010-10-26, 13:42:10 |
66 |
1 |
41.6250 |
2,747.25 |
41.3000 |
2,725.80 |
-21.45 |
|
|
AIZ |
2010-10-26, 13:41:49 |
100 |
1 |
41.6350 |
4,163.50 |
41.3000 |
4,130.00 |
-33.50 |
|
|
AIZ |
2010-10-26, 13:32:43 |
11 |
1 |
41.6250 |
457.88 |
41.3000 |
454.30 |
-3.58 |
|
|
AIZ |
2010-10-26, 13:28:03 |
100 |
1 |
41.6050 |
4,160.50 |
41.3000 |
4,130.00 |
-30.50 |
|
|
AIZ |
2010-10-26, 13:15:49 |
100 |
1 |
41.6250 |
4,162.50 |
41.3000 |
4,130.00 |
-32.50 |
|
|
AIZ |
2010-10-26, 12:59:46 |
100 |
1 |
41.6250 |
4,162.50 |
41.3000 |
4,130.00 |
-32.50 |
|
|
AIZ |
2010-10-26, 12:32:15 |
100 |
1 |
41.5750 |
4,157.50 |
41.3000 |
4,130.00 |
-27.50 |
|
|
AIZ |
2010-10-26, 12:06:14 |
100 |
1 |
41.5850 |
4,158.50 |
41.3000 |
4,130.00 |
-28.50 |
|
|
AIZ |
2010-10-26, 11:48:37 |
100 |
1 |
41.5950 |
4,159.50 |
41.3000 |
4,130.00 |
-29.50 |
|
|
AIZ |
2010-10-26, 11:32:29 |
100 |
1 |
41.5749 |
4,157.49 |
41.3000 |
4,130.00 |
-27.49 |
|
|
AIZ |
2010-10-26, 11:16:16 |
100 |
1 |
41.4850 |
4,148.50 |
41.3000 |
4,130.00 |
-18.50 |
|
|
AIZ |
2010-10-26, 11:04:36 |
100 |
1 |
41.4400 |
4,144.00 |
41.3000 |
4,130.00 |
-14.00 |
|
|
AIZ |
2010-10-26, 10:39:29 |
100 |
1 |
41.3500 |
4,135.00 |
41.3000 |
4,130.00 |
-5.00 |
|
|
|
AMD |
- |
300 |
1 |
7.2050 |
2,161.50 |
7.3500 |
2,205.00 |
43.50 |
0.04 |
|
AMD |
2010-10-26, 16:00:26 |
300 |
1 |
7.2050 |
2,161.50 |
7.3500 |
2,205.00 |
43.50 |
|
|
|
AMT |
- |
3,900 |
1 |
50.775049 |
198,022.69 |
50.7000 |
197,730.00 |
-292.69 |
3.57 |
|
AMT |
2010-10-26, 15:56:35 |
60 |
1 |
50.8350 |
3,050.10 |
50.7000 |
3,042.00 |
-8.10 |
|
|
AMT |
2010-10-26, 15:55:52 |
100 |
1 |
50.8450 |
5,084.50 |
50.7000 |
5,070.00 |
-14.50 |
|
|
AMT |
2010-10-26, 15:54:55 |
100 |
1 |
50.8250 |
5,082.50 |
50.7000 |
5,070.00 |
-12.50 |
|
|
AMT |
2010-10-26, 15:53:48 |
100 |
1 |
50.8450 |
5,084.50 |
50.7000 |
5,070.00 |
-14.50 |
|
|
AMT |
2010-10-26, 15:52:17 |
100 |
1 |
50.8450 |
5,084.50 |
50.7000 |
5,070.00 |
-14.50 |
|
|
AMT |
2010-10-26, 15:49:15 |
100 |
1 |
50.8650 |
5,086.50 |
50.7000 |
5,070.00 |
-16.50 |
|
|
AMT |
2010-10-26, 15:46:45 |
100 |
1 |
50.8150 |
5,081.50 |
50.7000 |
5,070.00 |
-11.50 |
|
|
AMT |
2010-10-26, 15:45:00 |
100 |
1 |
50.8650 |
5,086.50 |
50.7000 |
5,070.00 |
-16.50 |
|
|
AMT |
2010-10-26, 15:44:33 |
100 |
1 |
50.8650 |
5,086.50 |
50.7000 |
5,070.00 |
-16.50 |
|
|
AMT |
2010-10-26, 15:40:22 |
100 |
1 |
50.9150 |
5,091.50 |
50.7000 |
5,070.00 |
-21.50 |
|
|
AMT |
2010-10-26, 15:36:36 |
100 |
1 |
50.9050 |
5,090.50 |
50.7000 |
5,070.00 |
-20.50 |
|
|
AMT |
2010-10-26, 15:31:08 |
100 |
1 |
50.9050 |
5,090.50 |
50.7000 |
5,070.00 |
-20.50 |
|
|
AMT |
2010-10-26, 15:27:41 |
100 |
1 |
50.9550 |
5,095.50 |
50.7000 |
5,070.00 |
-25.50 |
|
|
AMT |
2010-10-26, 15:20:30 |
100 |
1 |
50.9750 |
5,097.50 |
50.7000 |
5,070.00 |
-27.50 |
|
|
AMT |
2010-10-26, 15:15:08 |
100 |
1 |
50.8550 |
5,085.50 |
50.7000 |
5,070.00 |
-15.50 |
|
|
AMT |
2010-10-26, 15:09:41 |
100 |
1 |
50.8250 |
5,082.50 |
50.7000 |
5,070.00 |
-12.50 |
|
|
AMT |
2010-10-26, 15:08:14 |
100 |
1 |
50.8150 |
5,081.50 |
50.7000 |
5,070.00 |
-11.50 |
|
|
AMT |
2010-10-26, 14:58:08 |
100 |
1 |
50.7650 |
5,076.50 |
50.7000 |
5,070.00 |
-6.50 |
|
|
AMT |
2010-10-26, 14:49:37 |
40 |
1 |
50.6650 |
2,026.60 |
50.7000 |
2,028.00 |
1.40 |
|
|
AMT |
2010-10-26, 14:33:45 |
100 |
1 |
50.6549 |
5,065.49 |
50.7000 |
5,070.00 |
4.51 |
|
|
AMT |
2010-10-26, 14:17:51 |
100 |
1 |
50.6750 |
5,067.50 |
50.7000 |
5,070.00 |
2.50 |
|
|
AMT |
2010-10-26, 14:05:46 |
100 |
1 |
50.7350 |
5,073.50 |
50.7000 |
5,070.00 |
-3.50 |
|
|
AMT |
2010-10-26, 14:01:45 |
100 |
1 |
50.7450 |
5,074.50 |
50.7000 |
5,070.00 |
-4.50 |
|
|
AMT |
2010-10-26, 13:52:11 |
100 |
1 |
50.8450 |
5,084.50 |
50.7000 |
5,070.00 |
-14.50 |
|
|
AMT |
2010-10-26, 13:32:15 |
100 |
1 |
50.9350 |
5,093.50 |
50.7000 |
5,070.00 |
-23.50 |
|
|
AMT |
2010-10-26, 13:28:54 |
100 |
1 |
50.9050 |
5,090.50 |
50.7000 |
5,070.00 |
-20.50 |
|
|
AMT |
2010-10-26, 13:16:54 |
100 |
1 |
50.8950 |
5,089.50 |
50.7000 |
5,070.00 |
-19.50 |
|
|
AMT |
2010-10-26, 13:06:58 |
100 |
1 |
50.7550 |
5,075.50 |
50.7000 |
5,070.00 |
-5.50 |
|
|
AMT |
2010-10-26, 12:49:18 |
100 |
1 |
50.6550 |
5,065.50 |
50.7000 |
5,070.00 |
4.50 |
|
|
AMT |
2010-10-26, 12:37:00 |
100 |
1 |
50.7350 |
5,073.50 |
50.7000 |
5,070.00 |
-3.50 |
|
|
AMT |
2010-10-26, 12:28:43 |
100 |
1 |
50.6450 |
5,064.50 |
50.7000 |
5,070.00 |
5.50 |
|
|
AMT |
2010-10-26, 12:12:14 |
100 |
1 |
50.6550 |
5,065.50 |
50.7000 |
5,070.00 |
4.50 |
|
|
AMT |
2010-10-26, 11:58:31 |
100 |
1 |
50.6850 |
5,068.50 |
50.7000 |
5,070.00 |
1.50 |
|
|
AMT |
2010-10-26, 11:46:11 |
100 |
1 |
50.6050 |
5,060.50 |
50.7000 |
5,070.00 |
9.50 |
|
|
AMT |
2010-10-26, 11:21:45 |
100 |
1 |
50.6450 |
5,064.50 |
50.7000 |
5,070.00 |
5.50 |
|
|
AMT |
2010-10-26, 11:09:08 |
100 |
1 |
50.5150 |
5,051.50 |
50.7000 |
5,070.00 |
18.50 |
|
|
AMT |
2010-10-26, 10:59:42 |
100 |
1 |
50.6050 |
5,060.50 |
50.7000 |
5,070.00 |
9.50 |
|
|
AMT |
2010-10-26, 10:45:05 |
100 |
1 |
50.5150 |
5,051.50 |
50.7000 |
5,070.00 |
18.50 |
|
|
AMT |
2010-10-26, 10:32:08 |
100 |
1 |
50.5900 |
5,059.00 |
50.7000 |
5,070.00 |
11.00 |
|
|
AMT |
2010-10-26, 10:23:27 |
100 |
1 |
50.7800 |
5,078.00 |
50.7000 |
5,070.00 |
-8.00 |
|
|
|
APD |
- |
100 |
1 |
85.7100 |
8,571.00 |
84.1700 |
8,417.00 |
-154.00 |
0.15 |
|
APD |
2010-10-26, 16:01:22 |
100 |
1 |
85.7100 |
8,571.00 |
84.1700 |
8,417.00 |
-154.00 |
|
|
|
APH |
- |
3,200 |
1 |
49.909997 |
159,711.99 |
49.4700 |
158,304.00 |
-1,407.99 |
2.86 |
|
APH |
2010-10-26, 15:57:56 |
100 |
1 |
49.8750 |
4,987.50 |
49.4700 |
4,947.00 |
-40.50 |
|
|
APH |
2010-10-26, 15:56:39 |
100 |
1 |
49.8850 |
4,988.50 |
49.4700 |
4,947.00 |
-41.50 |
|
|
APH |
2010-10-26, 15:55:16 |
100 |
1 |
49.8550 |
4,985.50 |
49.4700 |
4,947.00 |
-38.50 |
|
|
APH |
2010-10-26, 15:53:48 |
100 |
1 |
49.8850 |
4,988.50 |
49.4700 |
4,947.00 |
-41.50 |
|
|
APH |
2010-10-26, 15:51:41 |
100 |
1 |
49.9050 |
4,990.50 |
49.4700 |
4,947.00 |
-43.50 |
|
|
APH |
2010-10-26, 15:49:04 |
100 |
1 |
49.9050 |
4,990.50 |
49.4700 |
4,947.00 |
-43.50 |
|
|
APH |
2010-10-26, 15:45:45 |
100 |
1 |
49.9150 |
4,991.50 |
49.4700 |
4,947.00 |
-44.50 |
|
|
APH |
2010-10-26, 15:37:49 |
100 |
1 |
49.9750 |
4,997.50 |
49.4700 |
4,947.00 |
-50.50 |
|
|
APH |
2010-10-26, 15:31:07 |
100 |
1 |
49.9950 |
4,999.50 |
49.4700 |
4,947.00 |
-52.50 |
|
|
APH |
2010-10-26, 15:29:01 |
100 |
1 |
49.9850 |
4,998.50 |
49.4700 |
4,947.00 |
-51.50 |
|
|
APH |
2010-10-26, 15:20:12 |
100 |
1 |
50.0550 |
5,005.50 |
49.4700 |
4,947.00 |
-58.50 |
|
|
APH |
2010-10-26, 15:14:35 |
100 |
1 |
49.9750 |
4,997.50 |
49.4700 |
4,947.00 |
-50.50 |
|
|
APH |
2010-10-26, 15:12:16 |
100 |
1 |
49.9950 |
4,999.50 |
49.4700 |
4,947.00 |
-52.50 |
|
|
APH |
2010-10-26, 15:05:34 |
100 |
1 |
50.0150 |
5,001.50 |
49.4700 |
4,947.00 |
-54.50 |
|
|
APH |
2010-10-26, 14:56:43 |
100 |
1 |
49.9950 |
4,999.50 |
49.4700 |
4,947.00 |
-52.50 |
|
|
APH |
2010-10-26, 14:45:03 |
100 |
1 |
49.9650 |
4,996.50 |
49.4700 |
4,947.00 |
-49.50 |
|
|
APH |
2010-10-26, 14:30:18 |
100 |
1 |
50.0050 |
5,000.50 |
49.4700 |
4,947.00 |
-53.50 |
|
|
APH |
2010-10-26, 14:10:12 |
100 |
1 |
49.9450 |
4,994.50 |
49.4700 |
4,947.00 |
-47.50 |
|
|
APH |
2010-10-26, 13:58:41 |
100 |
1 |
49.9650 |
4,996.50 |
49.4700 |
4,947.00 |
-49.50 |
|
|
APH |
2010-10-26, 13:51:07 |
100 |
1 |
50.0150 |
5,001.50 |
49.4700 |
4,947.00 |
-54.50 |
|
|
APH |
2010-10-26, 13:28:20 |
100 |
1 |
50.0050 |
5,000.50 |
49.4700 |
4,947.00 |
-53.50 |
|
|
APH |
2010-10-26, 13:09:33 |
100 |
1 |
49.9450 |
4,994.50 |
49.4700 |
4,947.00 |
-47.50 |
|
|
APH |
2010-10-26, 12:51:25 |
100 |
1 |
49.9250 |
4,992.50 |
49.4700 |
4,947.00 |
-45.50 |
|
|
APH |
2010-10-26, 12:41:04 |
100 |
1 |
49.8949 |
4,989.49 |
49.4700 |
4,947.00 |
-42.49 |
|
|
APH |
2010-10-26, 12:35:30 |
98 |
1 |
49.9350 |
4,893.63 |
49.4700 |
4,848.06 |
-45.57 |
|
|
APH |
2010-10-26, 12:32:56 |
2 |
1 |
49.9350 |
99.87 |
49.4700 |
98.94 |
-0.93 |
|
|
APH |
2010-10-26, 12:11:44 |
100 |
1 |
50.0050 |
5,000.50 |
49.4700 |
4,947.00 |
-53.50 |
|
|
APH |
2010-10-26, 11:48:11 |
100 |
1 |
49.8850 |
4,988.50 |
49.4700 |
4,947.00 |
-41.50 |
|
|
APH |
2010-10-26, 11:22:03 |
100 |
1 |
49.6450 |
4,964.50 |
49.4700 |
4,947.00 |
-17.50 |
|
|
APH |
2010-10-26, 11:13:56 |
100 |
1 |
49.6350 |
4,963.50 |
49.4700 |
4,947.00 |
-16.50 |
|
|
APH |
2010-10-26, 10:58:56 |
100 |
1 |
49.8950 |
4,989.50 |
49.4700 |
4,947.00 |
-42.50 |
|
|
APH |
2010-10-26, 10:44:04 |
100 |
1 |
49.5500 |
4,955.00 |
49.4700 |
4,947.00 |
-8.00 |
|
|
APH |
2010-10-26, 10:19:05 |
100 |
1 |
49.6900 |
4,969.00 |
49.4700 |
4,947.00 |
-22.00 |
|
|
|
ATML |
- |
2,600 |
1 |
8.423185 |
21,900.28 |
8.6300 |
22,438.00 |
537.72 |
0.41 |
|
ATML |
2010-10-26, 15:59:56 |
43 |
1 |
8.4450 |
363.14 |
8.6300 |
371.09 |
7.96 |
|
|
ATML |
2010-10-26, 15:59:40 |
100 |
1 |
8.4450 |
844.50 |
8.6300 |
863.00 |
18.50 |
|
|
ATML |
2010-10-26, 15:46:21 |
100 |
1 |
8.4550 |
845.50 |
8.6300 |
863.00 |
17.50 |
|
|
ATML |
2010-10-26, 15:37:14 |
100 |
1 |
8.4550 |
845.50 |
8.6300 |
863.00 |
17.50 |
|
|
ATML |
2010-10-26, 15:25:04 |
100 |
1 |
8.4650 |
846.50 |
8.6300 |
863.00 |
16.50 |
|
|
ATML |
2010-10-26, 15:08:38 |
100 |
1 |
8.4250 |
842.50 |
8.6300 |
863.00 |
20.50 |
|
|
ATML |
2010-10-26, 15:07:26 |
100 |
1 |
8.4350 |
843.50 |
8.6300 |
863.00 |
19.50 |
|
|
ATML |
2010-10-26, 14:51:29 |
100 |
1 |
8.4550 |
845.50 |
8.6300 |
863.00 |
17.50 |
|
|
ATML |
2010-10-26, 14:44:59 |
100 |
1 |
8.4550 |
845.50 |
8.6300 |
863.00 |
17.50 |
|
|
ATML |
2010-10-26, 14:25:26 |
100 |
1 |
8.4550 |
845.50 |
8.6300 |
863.00 |
17.50 |
|
|
ATML |
2010-10-26, 14:13:17 |
100 |
1 |
8.4350 |
843.50 |
8.6300 |
863.00 |
19.50 |
|
|
ATML |
2010-10-26, 14:05:34 |
100 |
1 |
8.4550 |
845.50 |
8.6300 |
863.00 |
17.50 |
|
|
ATML |
2010-10-26, 14:02:57 |
92 |
1 |
8.4650 |
778.78 |
8.6300 |
793.96 |
15.18 |
|
|
ATML |
2010-10-26, 14:02:57 |
8 |
1 |
8.4650 |
67.72 |
8.6300 |
69.04 |
1.32 |
|
|
ATML |
2010-10-26, 13:46:19 |
100 |
1 |
8.4750 |
847.50 |
8.6300 |
863.00 |
15.50 |
|
|
ATML |
2010-10-26, 13:45:35 |
50 |
1 |
8.4850 |
424.25 |
8.6300 |
431.50 |
7.25 |
|
|
ATML |
2010-10-26, 13:45:35 |
7 |
1 |
8.4850 |
59.40 |
8.6300 |
60.41 |
1.02 |
|
|
ATML |
2010-10-26, 13:20:56 |
100 |
1 |
8.4850 |
848.50 |
8.6300 |
863.00 |
14.50 |
|
|
ATML |
2010-10-26, 13:00:07 |
100 |
1 |
8.4550 |
845.50 |
8.6300 |
863.00 |
17.50 |
|
|
ATML |
2010-10-26, 12:40:39 |
100 |
1 |
8.4750 |
847.50 |
8.6300 |
863.00 |
15.50 |
|
|
ATML |
2010-10-26, 12:16:56 |
100 |
1 |
8.4550 |
845.50 |
8.6300 |
863.00 |
17.50 |
|
|
ATML |
2010-10-26, 11:48:40 |
100 |
1 |
8.4250 |
842.50 |
8.6300 |
863.00 |
20.50 |
|
|
ATML |
2010-10-26, 11:16:35 |
100 |
1 |
8.3850 |
838.50 |
8.6300 |
863.00 |
24.50 |
|
|
ATML |
2010-10-26, 11:00:50 |
100 |
1 |
8.4050 |
840.50 |
8.6300 |
863.00 |
22.50 |
|
|
ATML |
2010-10-26, 10:58:51 |
100 |
1 |
8.3950 |
839.50 |
8.6300 |
863.00 |
23.50 |
|
|
ATML |
2010-10-26, 10:39:30 |
100 |
1 |
8.3450 |
834.50 |
8.6300 |
863.00 |
28.50 |
|
|
ATML |
2010-10-26, 10:31:45 |
100 |
1 |
8.3350 |
833.50 |
8.6300 |
863.00 |
29.50 |
|
|
ATML |
2010-10-26, 10:17:40 |
100 |
1 |
8.2900 |
829.00 |
8.6300 |
863.00 |
34.00 |
|
|
ATML |
2010-10-26, 10:06:34 |
100 |
1 |
8.2100 |
821.00 |
8.6300 |
863.00 |
42.00 |
|
|
|
BF B |
- |
3,500 |
1 |
60.716097 |
212,506.34 |
59.6500 |
208,775.00 |
-3,731.34 |
3.77 |
|
BF B |
2010-10-26, 15:58:34 |
68 |
1 |
60.4350 |
4,109.58 |
59.6500 |
4,056.20 |
-53.38 |
|
|
BF B |
2010-10-26, 15:57:03 |
100 |
1 |
60.4750 |
6,047.50 |
59.6500 |
5,965.00 |
-82.50 |
|
|
BF B |
2010-10-26, 15:55:03 |
100 |
1 |
60.5150 |
6,051.50 |
59.6500 |
5,965.00 |
-86.50 |
|
|
BF B |
2010-10-26, 15:52:00 |
100 |
1 |
60.5350 |
6,053.50 |
59.6500 |
5,965.00 |
-88.50 |
|
|
BF B |
2010-10-26, 15:47:03 |
100 |
1 |
60.5450 |
6,054.50 |
59.6500 |
5,965.00 |
-89.50 |
|
|
BF B |
2010-10-26, 15:43:53 |
100 |
1 |
60.5750 |
6,057.50 |
59.6500 |
5,965.00 |
-92.50 |
|
|
BF B |
2010-10-26, 15:40:21 |
100 |
1 |
60.5750 |
6,057.50 |
59.6500 |
5,965.00 |
-92.50 |
|
|
BF B |
2010-10-26, 15:36:06 |
100 |
1 |
60.5750 |
6,057.50 |
59.6500 |
5,965.00 |
-92.50 |
|
|
BF B |
2010-10-26, 15:31:10 |
100 |
1 |
60.4850 |
6,048.50 |
59.6500 |
5,965.00 |
-83.50 |
|
|
BF B |
2010-10-26, 15:26:53 |
100 |
1 |
60.5650 |
6,056.50 |
59.6500 |
5,965.00 |
-91.50 |
|
|
BF B |
2010-10-26, 15:20:16 |
100 |
1 |
60.5650 |
6,056.50 |
59.6500 |
5,965.00 |
-91.50 |
|
|
BF B |
2010-10-26, 15:12:35 |
100 |
1 |
60.5850 |
6,058.50 |
59.6500 |
5,965.00 |
-93.50 |
|
|
BF B |
2010-10-26, 15:09:38 |
100 |
1 |
60.6150 |
6,061.50 |
59.6500 |
5,965.00 |
-96.50 |
|
|
BF B |
2010-10-26, 15:01:50 |
100 |
1 |
60.5150 |
6,051.50 |
59.6500 |
5,965.00 |
-86.50 |
|
|
BF B |
2010-10-26, 15:01:50 |
100 |
1 |
60.5150 |
6,051.50 |
59.6500 |
5,965.00 |
-86.50 |
|
|
BF B |
2010-10-26, 14:58:09 |
100 |
1 |
60.5450 |
6,054.50 |
59.6500 |
5,965.00 |
-89.50 |
|
|
BF B |
2010-10-26, 14:49:57 |
100 |
1 |
60.5450 |
6,054.50 |
59.6500 |
5,965.00 |
-89.50 |
|
|
BF B |
2010-10-26, 14:41:21 |
100 |
1 |
60.4750 |
6,047.50 |
59.6500 |
5,965.00 |
-82.50 |
|
|
BF B |
2010-10-26, 14:37:04 |
100 |
1 |
60.5050 |
6,050.50 |
59.6500 |
5,965.00 |
-85.50 |
|
|
BF B |
2010-10-26, 14:33:03 |
66 |
1 |
60.5150 |
3,993.99 |
59.6500 |
3,936.90 |
-57.09 |
|
|
BF B |
2010-10-26, 14:29:23 |
70 |
1 |
60.5550 |
4,238.85 |
59.6500 |
4,175.50 |
-63.35 |
|
|
BF B |
2010-10-26, 14:18:05 |
100 |
1 |
60.6350 |
6,063.50 |
59.6500 |
5,965.00 |
-98.50 |
|
|
BF B |
2010-10-26, 14:08:36 |
100 |
1 |
60.6350 |
6,063.50 |
59.6500 |
5,965.00 |
-98.50 |
|
|
BF B |
2010-10-26, 14:04:21 |
100 |
1 |
60.6450 |
6,064.50 |
59.6500 |
5,965.00 |
-99.50 |
|
|
BF B |
2010-10-26, 13:55:29 |
100 |
1 |
60.7150 |
6,071.50 |
59.6500 |
5,965.00 |
-106.50 |
|
|
BF B |
2010-10-26, 13:44:04 |
100 |
1 |
60.8850 |
6,088.50 |
59.6500 |
5,965.00 |
-123.50 |
|
|
BF B |
2010-10-26, 13:33:54 |
100 |
1 |
61.0050 |
6,100.50 |
59.6500 |
5,965.00 |
-135.50 |
|
|
BF B |
2010-10-26, 13:28:02 |
100 |
1 |
61.0950 |
6,109.50 |
59.6500 |
5,965.00 |
-144.50 |
|
|
BF B |
2010-10-26, 13:15:44 |
100 |
1 |
61.1050 |
6,110.50 |
59.6500 |
5,965.00 |
-145.50 |
|
|
BF B |
2010-10-26, 13:03:43 |
100 |
1 |
61.0850 |
6,108.50 |
59.6500 |
5,965.00 |
-143.50 |
|
|
BF B |
2010-10-26, 12:43:21 |
100 |
1 |
61.1150 |
6,111.50 |
59.6500 |
5,965.00 |
-146.50 |
|
|
BF B |
2010-10-26, 12:27:04 |
100 |
1 |
61.1250 |
6,112.50 |
59.6500 |
5,965.00 |
-147.50 |
|
|
BF B |
2010-10-26, 12:21:04 |
96 |
1 |
61.1450 |
5,869.92 |
59.6500 |
5,726.40 |
-143.52 |
|
|
BF B |
2010-10-26, 12:02:28 |
100 |
1 |
61.0550 |
6,105.50 |
59.6500 |
5,965.00 |
-140.50 |
|
|
BF B |
2010-10-26, 12:00:15 |
100 |
1 |
61.0500 |
6,105.00 |
59.6500 |
5,965.00 |
-140.00 |
|
|
BF B |
2010-10-26, 11:46:13 |
100 |
1 |
61.0800 |
6,108.00 |
59.6500 |
5,965.00 |
-143.00 |
|
|
|
BMY |
- |
300 |
1 |
26.8650 |
8,059.50 |
26.8700 |
8,061.00 |
1.50 |
0.15 |
|
BMY |
2010-10-26, 16:01:18 |
300 |
1 |
26.8650 |
8,059.50 |
26.8700 |
8,061.00 |
1.50 |
|
|
|
CBB |
- |
200 |
1 |
2.4750 |
495.00 |
2.4300 |
486.00 |
-9.00 |
0.01 |
|
CBB |
2010-10-26, 16:03:17 |
200 |
1 |
2.4750 |
495.00 |
2.4300 |
486.00 |
-9.00 |
|
|
|
CBG |
- |
300 |
1 |
18.9050 |
5,671.50 |
18.3400 |
5,502.00 |
-169.50 |
0.10 |
|
CBG |
2010-10-26, 16:01:39 |
300 |
1 |
18.9050 |
5,671.50 |
18.3400 |
5,502.00 |
-169.50 |
|
|
|
CMS |
- |
800 |
1 |
18.3350 |
14,668.00 |
18.3000 |
14,640.00 |
-28.00 |
0.26 |
|
CMS |
2010-10-26, 16:01:27 |
800 |
1 |
18.3350 |
14,668.00 |
18.3000 |
14,640.00 |
-28.00 |
|
|
|
CPB |
- |
100 |
1 |
36.3300 |
3,633.00 |
36.0700 |
3,607.00 |
-26.00 |
0.07 |
|
CPB |
2010-10-26, 16:00:31 |
100 |
1 |
36.3300 |
3,633.00 |
36.0700 |
3,607.00 |
-26.00 |
|
|
|
CPWR |
- |
100 |
1 |
9.9300 |
993.00 |
9.9500 |
995.00 |
2.00 |
0.02 |
|
CPWR |
2010-10-26, 16:00:00 |
100 |
1 |
9.9300 |
993.00 |
9.9500 |
995.00 |
2.00 |
|
|
|
CRM |
- |
1,000 |
1 |
111.8650 |
111,865.00 |
115.0600 |
115,060.00 |
3,195.00 |
2.08 |
|
CRM |
2010-10-26, 16:00:41 |
1,000 |
1 |
111.8650 |
111,865.00 |
115.0600 |
115,060.00 |
3,195.00 |
|
|
|
CVX |
- |
100 |
1 |
85.1600 |
8,516.00 |
84.3100 |
8,431.00 |
-85.00 |
0.15 |
|
CVX |
2010-10-26, 16:01:06 |
100 |
1 |
85.1600 |
8,516.00 |
84.3100 |
8,431.00 |
-85.00 |
|
|
|
DD |
- |
100 |
1 |
47.2300 |
4,723.00 |
46.9600 |
4,696.00 |
-27.00 |
0.08 |
|
DD |
2010-10-26, 16:01:22 |
100 |
1 |
47.2300 |
4,723.00 |
46.9600 |
4,696.00 |
-27.00 |
|
|
|
DISCA |
- |
3,800 |
1 |
44.563597 |
169,341.67 |
44.9600 |
170,848.00 |
1,506.33 |
3.09 |
|
DISCA |
2010-10-26, 15:56:56 |
67 |
1 |
44.5650 |
2,985.86 |
44.9600 |
3,012.32 |
26.46 |
|
|
DISCA |
2010-10-26, 15:56:40 |
44 |
1 |
44.5550 |
1,960.42 |
44.9600 |
1,978.24 |
17.82 |
|
|
DISCA |
2010-10-26, 15:55:16 |
100 |
1 |
44.5350 |
4,453.50 |
44.9600 |
4,496.00 |
42.50 |
|
|
DISCA |
2010-10-26, 15:53:48 |
100 |
1 |
44.5350 |
4,453.50 |
44.9600 |
4,496.00 |
42.50 |
|
|
DISCA |
2010-10-26, 15:53:38 |
100 |
1 |
44.5350 |
4,453.50 |
44.9600 |
4,496.00 |
42.50 |
|
|
DISCA |
2010-10-26, 15:51:32 |
100 |
1 |
44.5250 |
4,452.50 |
44.9600 |
4,496.00 |
43.50 |
|
|
DISCA |
2010-10-26, 15:49:48 |
100 |
1 |
44.5450 |
4,454.50 |
44.9600 |
4,496.00 |
41.50 |
|
|
DISCA |
2010-10-26, 15:47:39 |
100 |
1 |
44.5450 |
4,454.50 |
44.9600 |
4,496.00 |
41.50 |
|
|
DISCA |
2010-10-26, 15:45:03 |
100 |
1 |
44.5250 |
4,452.50 |
44.9600 |
4,496.00 |
43.50 |
|
|
DISCA |
2010-10-26, 15:45:02 |
100 |
1 |
44.5450 |
4,454.50 |
44.9600 |
4,496.00 |
41.50 |
|
|
DISCA |
2010-10-26, 15:43:52 |
100 |
1 |
44.5650 |
4,456.50 |
44.9600 |
4,496.00 |
39.50 |
|
|
DISCA |
2010-10-26, 15:40:13 |
100 |
1 |
44.6050 |
4,460.50 |
44.9600 |
4,496.00 |
35.50 |
|
|
DISCA |
2010-10-26, 15:35:25 |
100 |
1 |
44.6450 |
4,464.50 |
44.9600 |
4,496.00 |
31.50 |
|
|
DISCA |
2010-10-26, 15:30:03 |
20 |
1 |
44.6150 |
892.30 |
44.9600 |
899.20 |
6.90 |
|
|
DISCA |
2010-10-26, 15:30:03 |
80 |
1 |
44.6150 |
3,569.20 |
44.9600 |
3,596.80 |
27.60 |
|
|
DISCA |
2010-10-26, 15:26:38 |
100 |
1 |
44.6250 |
4,462.50 |
44.9600 |
4,496.00 |
33.50 |
|
|
DISCA |
2010-10-26, 15:20:40 |
100 |
1 |
44.6550 |
4,465.50 |
44.9600 |
4,496.00 |
30.50 |
|
|
DISCA |
2010-10-26, 15:13:23 |
100 |
1 |
44.6350 |
4,463.50 |
44.9600 |
4,496.00 |
32.50 |
|
|
DISCA |
2010-10-26, 15:09:38 |
100 |
1 |
44.5950 |
4,459.50 |
44.9600 |
4,496.00 |
36.50 |
|
|
DISCA |
2010-10-26, 15:01:13 |
100 |
1 |
44.5950 |
4,459.50 |
44.9600 |
4,496.00 |
36.50 |
|
|
DISCA |
2010-10-26, 14:52:06 |
100 |
1 |
44.5850 |
4,458.50 |
44.9600 |
4,496.00 |
37.50 |
|
|
DISCA |
2010-10-26, 14:44:58 |
89 |
1 |
44.5550 |
3,965.40 |
44.9600 |
4,001.44 |
36.04 |
|
|
DISCA |
2010-10-26, 14:37:01 |
100 |
1 |
44.5450 |
4,454.50 |
44.9600 |
4,496.00 |
41.50 |
|
|
DISCA |
2010-10-26, 14:32:31 |
100 |
1 |
44.5250 |
4,452.50 |
44.9600 |
4,496.00 |
43.50 |
|
|
DISCA |
2010-10-26, 14:18:05 |
100 |
1 |
44.4750 |
4,447.50 |
44.9600 |
4,496.00 |
48.50 |
|
|
DISCA |
2010-10-26, 14:14:49 |
100 |
1 |
44.4650 |
4,446.50 |
44.9600 |
4,496.00 |
49.50 |
|
|
DISCA |
2010-10-26, 14:09:46 |
100 |
1 |
44.4750 |
4,447.50 |
44.9600 |
4,496.00 |
48.50 |
|
|
DISCA |
2010-10-26, 14:04:53 |
100 |
1 |
44.5250 |
4,452.50 |
44.9600 |
4,496.00 |
43.50 |
|
|
DISCA |
2010-10-26, 13:57:19 |
100 |
1 |
44.5450 |
4,454.50 |
44.9600 |
4,496.00 |
41.50 |
|
|
DISCA |
2010-10-26, 13:45:02 |
100 |
1 |
44.6650 |
4,466.50 |
44.9600 |
4,496.00 |
29.50 |
|
|
DISCA |
2010-10-26, 13:33:06 |
100 |
1 |
44.6250 |
4,462.50 |
44.9600 |
4,496.00 |
33.50 |
|
|
DISCA |
2010-10-26, 13:27:32 |
100 |
1 |
44.6750 |
4,467.50 |
44.9600 |
4,496.00 |
28.50 |
|
|
DISCA |
2010-10-26, 13:13:53 |
100 |
1 |
44.6450 |
4,464.50 |
44.9600 |
4,496.00 |
31.50 |
|
|
DISCA |
2010-10-26, 13:08:22 |
100 |
1 |
44.6550 |
4,465.50 |
44.9600 |
4,496.00 |
30.50 |
|
|
DISCA |
2010-10-26, 13:03:26 |
25 |
1 |
44.6150 |
1,115.38 |
44.9600 |
1,124.00 |
8.62 |
|
|
DISCA |
2010-10-26, 13:03:26 |
75 |
1 |
44.6150 |
3,346.12 |
44.9600 |
3,372.00 |
25.88 |
|
|
DISCA |
2010-10-26, 12:39:43 |
100 |
1 |
44.5650 |
4,456.50 |
44.9600 |
4,496.00 |
39.50 |
|
|
DISCA |
2010-10-26, 12:20:45 |
100 |
1 |
44.5450 |
4,454.50 |
44.9600 |
4,496.00 |
41.50 |
|
|
DISCA |
2010-10-26, 12:01:03 |
100 |
1 |
44.5650 |
4,456.50 |
44.9600 |
4,496.00 |
39.50 |
|
|
DISCA |
2010-10-26, 11:33:07 |
100 |
1 |
44.4400 |
4,444.00 |
44.9600 |
4,496.00 |
52.00 |
|
|
DISCA |
2010-10-26, 11:13:56 |
100 |
1 |
44.3400 |
4,434.00 |
44.9600 |
4,496.00 |
62.00 |
|
|
|
DUK |
- |
100 |
1 |
17.8700 |
1,787.00 |
17.8700 |
1,787.00 |
0.00 |
0.03 |
|
DUK |
2010-10-26, 16:00:38 |
100 |
1 |
17.8700 |
1,787.00 |
17.8700 |
1,787.00 |
0.00 |
|
|
|
DVA |
- |
3,100 |
1 |
70.788548 |
219,444.50 |
70.8200 |
219,542.00 |
97.50 |
3.97 |
|
DVA |
2010-10-27, 15:47:57 |
100 |
1 |
70.7850 |
7,078.50 |
70.8200 |
7,082.00 |
3.50 |
|
|
DVA |
2010-10-27, 15:41:50 |
100 |
1 |
70.7550 |
7,075.50 |
70.8200 |
7,082.00 |
6.50 |
|
|
DVA |
2010-10-27, 15:38:27 |
100 |
1 |
70.7750 |
7,077.50 |
70.8200 |
7,082.00 |
4.50 |
|
|
DVA |
2010-10-27, 15:35:42 |
100 |
1 |
70.8050 |
7,080.50 |
70.8200 |
7,082.00 |
1.50 |
|
|
DVA |
2010-10-27, 15:27:46 |
100 |
1 |
70.7850 |
7,078.50 |
70.8200 |
7,082.00 |
3.50 |
|
|
DVA |
2010-10-27, 15:25:42 |
100 |
1 |
70.8050 |
7,080.50 |
70.8200 |
7,082.00 |
1.50 |
|
|
DVA |
2010-10-27, 15:23:52 |
100 |
1 |
70.7650 |
7,076.50 |
70.8200 |
7,082.00 |
5.50 |
|
|
DVA |
2010-10-27, 15:18:35 |
100 |
1 |
70.7450 |
7,074.50 |
70.8200 |
7,082.00 |
7.50 |
|
|
DVA |
2010-10-27, 15:11:40 |
100 |
1 |
70.7650 |
7,076.50 |
70.8200 |
7,082.00 |
5.50 |
|
|
DVA |
2010-10-27, 15:07:17 |
100 |
1 |
70.7950 |
7,079.50 |
70.8200 |
7,082.00 |
2.50 |
|
|
DVA |
2010-10-27, 15:05:49 |
100 |
1 |
70.8150 |
7,081.50 |
70.8200 |
7,082.00 |
0.50 |
|
|
DVA |
2010-10-27, 15:03:09 |
100 |
1 |
70.8250 |
7,082.50 |
70.8200 |
7,082.00 |
-0.50 |
|
|
DVA |
2010-10-27, 14:59:07 |
100 |
1 |
70.7850 |
7,078.50 |
70.8200 |
7,082.00 |
3.50 |
|
|
DVA |
2010-10-27, 14:55:12 |
100 |
1 |
70.8150 |
7,081.50 |
70.8200 |
7,082.00 |
0.50 |
|
|
DVA |
2010-10-27, 14:46:42 |
100 |
1 |
70.8150 |
7,081.50 |
70.8200 |
7,082.00 |
0.50 |
|
|
DVA |
2010-10-27, 14:42:34 |
100 |
1 |
70.8250 |
7,082.50 |
70.8200 |
7,082.00 |
-0.50 |
|
|
DVA |
2010-10-27, 14:39:30 |
100 |
1 |
70.7650 |
7,076.50 |
70.8200 |
7,082.00 |
5.50 |
|
|
DVA |
2010-10-27, 14:29:15 |
100 |
1 |
70.7750 |
7,077.50 |
70.8200 |
7,082.00 |
4.50 |
|
|
DVA |
2010-10-27, 14:16:00 |
100 |
1 |
70.8650 |
7,086.50 |
70.8200 |
7,082.00 |
-4.50 |
|
|
DVA |
2010-10-27, 14:00:10 |
100 |
1 |
70.8150 |
7,081.50 |
70.8200 |
7,082.00 |
0.50 |
|
|
DVA |
2010-10-27, 13:42:11 |
100 |
1 |
70.6550 |
7,065.50 |
70.8200 |
7,082.00 |
16.50 |
|
|
DVA |
2010-10-27, 13:17:38 |
100 |
1 |
70.4650 |
7,046.50 |
70.8200 |
7,082.00 |
35.50 |
|
|
DVA |
2010-10-27, 12:57:26 |
100 |
1 |
70.6450 |
7,064.50 |
70.8200 |
7,082.00 |
17.50 |
|
|
DVA |
2010-10-27, 12:30:02 |
100 |
1 |
70.7950 |
7,079.50 |
70.8200 |
7,082.00 |
2.50 |
|
|
DVA |
2010-10-27, 11:56:46 |
100 |
1 |
70.7950 |
7,079.50 |
70.8200 |
7,082.00 |
2.50 |
|
|
DVA |
2010-10-27, 11:37:58 |
100 |
1 |
70.7550 |
7,075.50 |
70.8200 |
7,082.00 |
6.50 |
|
|
DVA |
2010-10-27, 11:24:36 |
100 |
1 |
70.4650 |
7,046.50 |
70.8200 |
7,082.00 |
35.50 |
|
|
DVA |
2010-10-27, 11:10:37 |
100 |
1 |
70.7350 |
7,073.50 |
70.8200 |
7,082.00 |
8.50 |
|
|
DVA |
2010-10-27, 10:50:32 |
100 |
1 |
70.9350 |
7,093.50 |
70.8200 |
7,082.00 |
-11.50 |
|
|
DVA |
2010-10-27, 10:25:13 |
100 |
1 |
71.1000 |
7,110.00 |
70.8200 |
7,082.00 |
-28.00 |
|
|
DVA |
2010-10-27, 10:01:13 |
100 |
1 |
71.2200 |
7,122.00 |
70.8200 |
7,082.00 |
-40.00 |
|
|
|
EMR |
- |
3,300 |
1 |
54.666518 |
180,399.51 |
54.4400 |
179,652.00 |
-747.51 |
3.25 |
|
EMR |
2010-10-26, 15:56:49 |
72 |
1 |
54.7250 |
3,940.20 |
54.4400 |
3,919.68 |
-20.52 |
|
|
EMR |
2010-10-26, 15:55:17 |
100 |
1 |
54.6950 |
5,469.50 |
54.4400 |
5,444.00 |
-25.50 |
|
|
EMR |
2010-10-26, 15:53:43 |
100 |
1 |
54.7150 |
5,471.50 |
54.4400 |
5,444.00 |
-27.50 |
|
|
EMR |
2010-10-26, 15:52:11 |
100 |
1 |
54.7050 |
5,470.50 |
54.4400 |
5,444.00 |
-26.50 |
|
|
EMR |
2010-10-26, 15:50:36 |
100 |
1 |
54.6850 |
5,468.50 |
54.4400 |
5,444.00 |
-24.50 |
|
|
EMR |
2010-10-26, 15:48:50 |
100 |
1 |
54.6550 |
5,465.50 |
54.4400 |
5,444.00 |
-21.50 |
|
|
EMR |
2010-10-26, 15:47:09 |
100 |
1 |
54.6750 |
5,467.50 |
54.4400 |
5,444.00 |
-23.50 |
|
|
EMR |
2010-10-26, 15:45:50 |
100 |
1 |
54.6750 |
5,467.50 |
54.4400 |
5,444.00 |
-23.50 |
|
|
EMR |
2010-10-26, 15:45:00 |
200 |
1 |
54.7050 |
10,941.00 |
54.4400 |
10,888.00 |
-53.00 |
|
|
EMR |
2010-10-26, 15:43:16 |
100 |
1 |
54.7050 |
5,470.50 |
54.4400 |
5,444.00 |
-26.50 |
|
|
EMR |
2010-10-26, 15:38:57 |
100 |
1 |
54.7050 |
5,470.50 |
54.4400 |
5,444.00 |
-26.50 |
|
|
EMR |
2010-10-26, 15:35:06 |
100 |
1 |
54.7750 |
5,477.50 |
54.4400 |
5,444.00 |
-33.50 |
|
|
EMR |
2010-10-26, 15:31:24 |
100 |
1 |
54.7250 |
5,472.50 |
54.4400 |
5,444.00 |
-28.50 |
|
|
EMR |
2010-10-26, 15:29:34 |
100 |
1 |
54.7450 |
5,474.50 |
54.4400 |
5,444.00 |
-30.50 |
|
|
EMR |
2010-10-26, 15:27:35 |
100 |
1 |
54.8050 |
5,480.50 |
54.4400 |
5,444.00 |
-36.50 |
|
|
EMR |
2010-10-26, 15:20:40 |
100 |
1 |
54.7350 |
5,473.50 |
54.4400 |
5,444.00 |
-29.50 |
|
|
EMR |
2010-10-26, 15:13:52 |
99 |
1 |
54.6750 |
5,412.82 |
54.4400 |
5,389.56 |
-23.26 |
|
|
EMR |
2010-10-26, 15:13:44 |
1 |
1 |
54.6750 |
54.68 |
54.4400 |
54.44 |
-0.24 |
|
|
EMR |
2010-10-26, 15:04:35 |
100 |
1 |
54.6650 |
5,466.50 |
54.4400 |
5,444.00 |
-22.50 |
|
|
EMR |
2010-10-26, 14:55:18 |
100 |
1 |
54.6850 |
5,468.50 |
54.4400 |
5,444.00 |
-24.50 |
|
|
EMR |
2010-10-26, 14:44:33 |
100 |
1 |
54.6350 |
5,463.50 |
54.4400 |
5,444.00 |
-19.50 |
|
|
EMR |
2010-10-26, 14:35:04 |
100 |
1 |
54.5150 |
5,451.50 |
54.4400 |
5,444.00 |
-7.50 |
|
|
EMR |
2010-10-26, 14:22:40 |
100 |
1 |
54.4950 |
5,449.50 |
54.4400 |
5,444.00 |
-5.50 |
|
|
EMR |
2010-10-26, 14:08:04 |
100 |
1 |
54.5150 |
5,451.50 |
54.4400 |
5,444.00 |
-7.50 |
|
|
EMR |
2010-10-26, 13:52:14 |
100 |
1 |
54.6150 |
5,461.50 |
54.4400 |
5,444.00 |
-17.50 |
|
|
EMR |
2010-10-26, 13:27:35 |
100 |
1 |
54.7250 |
5,472.50 |
54.4400 |
5,444.00 |
-28.50 |
|
|
EMR |
2010-10-26, 13:11:57 |
55 |
1 |
54.7650 |
3,012.08 |
54.4400 |
2,994.20 |
-17.88 |
|
|
EMR |
2010-10-26, 12:55:59 |
73 |
1 |
54.6950 |
3,992.74 |
54.4400 |
3,974.12 |
-18.62 |
|
|
EMR |
2010-10-26, 12:36:30 |
100 |
1 |
54.6750 |
5,467.50 |
54.4400 |
5,444.00 |
-23.50 |
|
|
EMR |
2010-10-26, 12:11:26 |
100 |
1 |
54.7250 |
5,472.50 |
54.4400 |
5,444.00 |
-28.50 |
|
|
EMR |
2010-10-26, 11:59:28 |
100 |
1 |
54.6550 |
5,465.50 |
54.4400 |
5,444.00 |
-21.50 |
|
|
EMR |
2010-10-26, 11:45:40 |
100 |
1 |
54.4750 |
5,447.50 |
54.4400 |
5,444.00 |
-3.50 |
|
|
EMR |
2010-10-26, 11:32:16 |
100 |
1 |
54.5900 |
5,459.00 |
54.4400 |
5,444.00 |
-15.00 |
|
|
EMR |
2010-10-26, 11:16:32 |
100 |
1 |
54.4900 |
5,449.00 |
54.4400 |
5,444.00 |
-5.00 |
|
|
|
ENDP |
- |
100 |
1 |
37.0800 |
3,708.00 |
36.6700 |
3,667.00 |
-41.00 |
0.07 |
|
ENDP |
2010-10-26, 16:00:00 |
100 |
1 |
37.0800 |
3,708.00 |
36.6700 |
3,667.00 |
-41.00 |
|
|
|
EP |
- |
500 |
1 |
13.0450 |
6,522.50 |
13.1300 |
6,565.00 |
42.50 |
0.12 |
|
EP |
2010-10-26, 16:00:19 |
500 |
1 |
13.0450 |
6,522.50 |
13.1300 |
6,565.00 |
42.50 |
|
|
|
EW |
- |
500 |
1 |
64.4250 |
32,212.50 |
63.8400 |
31,920.00 |
-292.50 |
0.58 |
|
EW |
2010-10-26, 16:01:36 |
500 |
1 |
64.4250 |
32,212.50 |
63.8400 |
31,920.00 |
-292.50 |
|
|
|
EXPE |
- |
4,900 |
1 |
28.369692 |
139,011.49 |
29.0000 |
142,100.00 |
3,088.51 |
2.57 |
|
EXPE |
2010-10-26, 15:57:14 |
100 |
1 |
28.2450 |
2,824.50 |
29.0000 |
2,900.00 |
75.50 |
|
|
EXPE |
2010-10-26, 15:56:35 |
100 |
1 |
28.2850 |
2,828.50 |
29.0000 |
2,900.00 |
71.50 |
|
|
EXPE |
2010-10-26, 15:55:35 |
100 |
1 |
28.3050 |
2,830.50 |
29.0000 |
2,900.00 |
69.50 |
|
|
EXPE |
2010-10-26, 15:54:13 |
100 |
1 |
28.2850 |
2,828.50 |
29.0000 |
2,900.00 |
71.50 |
|
|
EXPE |
2010-10-26, 15:52:44 |
100 |
1 |
28.3050 |
2,830.50 |
29.0000 |
2,900.00 |
69.50 |
|
|
EXPE |
2010-10-26, 15:51:44 |
100 |
1 |
28.3150 |
2,831.50 |
29.0000 |
2,900.00 |
68.50 |
|
|
EXPE |
2010-10-26, 15:49:48 |
100 |
1 |
28.3150 |
2,831.50 |
29.0000 |
2,900.00 |
68.50 |
|
|
EXPE |
2010-10-26, 15:46:49 |
100 |
1 |
28.2950 |
2,829.50 |
29.0000 |
2,900.00 |
70.50 |
|
|
EXPE |
2010-10-26, 15:45:02 |
100 |
1 |
28.3150 |
2,831.50 |
29.0000 |
2,900.00 |
68.50 |
|
|
EXPE |
2010-10-26, 15:42:58 |
100 |
1 |
28.3550 |
2,835.50 |
29.0000 |
2,900.00 |
64.50 |
|
|
EXPE |
2010-10-26, 15:37:55 |
100 |
1 |
28.3350 |
2,833.50 |
29.0000 |
2,900.00 |
66.50 |
|
|
EXPE |
2010-10-26, 15:32:31 |
100 |
1 |
28.3150 |
2,831.50 |
29.0000 |
2,900.00 |
68.50 |
|
|
EXPE |
2010-10-26, 15:24:48 |
100 |
1 |
28.3850 |
2,838.50 |
29.0000 |
2,900.00 |
61.50 |
|
|
EXPE |
2010-10-26, 15:17:36 |
50 |
1 |
28.3650 |
1,418.25 |
29.0000 |
1,450.00 |
31.75 |
|
|
EXPE |
2010-10-26, 15:17:36 |
50 |
1 |
28.3650 |
1,418.25 |
29.0000 |
1,450.00 |
31.75 |
|
|
EXPE |
2010-10-26, 15:06:57 |
100 |
1 |
28.3350 |
2,833.50 |
29.0000 |
2,900.00 |
66.50 |
|
|
EXPE |
2010-10-26, 14:52:31 |
100 |
1 |
28.3350 |
2,833.50 |
29.0000 |
2,900.00 |
66.50 |
|
|
EXPE |
2010-10-26, 14:40:18 |
100 |
1 |
28.3950 |
2,839.50 |
29.0000 |
2,900.00 |
60.50 |
|
|
EXPE |
2010-10-26, 14:40:18 |
100 |
1 |
28.3850 |
2,838.50 |
29.0000 |
2,900.00 |
61.50 |
|
|
EXPE |
2010-10-26, 14:33:56 |
100 |
1 |
28.2550 |
2,825.50 |
29.0000 |
2,900.00 |
74.50 |
|
|
EXPE |
2010-10-26, 14:23:13 |
100 |
1 |
28.2550 |
2,825.50 |
29.0000 |
2,900.00 |
74.50 |
|
|
EXPE |
2010-10-26, 14:12:27 |
100 |
1 |
28.2550 |
2,825.50 |
29.0000 |
2,900.00 |
74.50 |
|
|
EXPE |
2010-10-26, 14:08:47 |
100 |
1 |
28.2650 |
2,826.50 |
29.0000 |
2,900.00 |
73.50 |
|
|
EXPE |
2010-10-26, 13:57:35 |
100 |
1 |
28.3050 |
2,830.50 |
29.0000 |
2,900.00 |
69.50 |
|
|
EXPE |
2010-10-26, 13:56:55 |
25 |
1 |
28.3850 |
709.62 |
29.0000 |
725.00 |
15.38 |
|
|
EXPE |
2010-10-26, 13:56:55 |
75 |
1 |
28.3850 |
2,128.88 |
29.0000 |
2,175.00 |
46.12 |
|
|
EXPE |
2010-10-26, 13:56:29 |
100 |
1 |
28.3750 |
2,837.50 |
29.0000 |
2,900.00 |
62.50 |
|
|
EXPE |
2010-10-26, 13:55:17 |
100 |
1 |
28.4150 |
2,841.50 |
29.0000 |
2,900.00 |
58.50 |
|
|
EXPE |
2010-10-26, 13:50:26 |
100 |
1 |
28.5450 |
2,854.50 |
29.0000 |
2,900.00 |
45.50 |
|
|
EXPE |
2010-10-26, 13:33:32 |
100 |
1 |
28.6150 |
2,861.50 |
29.0000 |
2,900.00 |
38.50 |
|
|
EXPE |
2010-10-26, 13:15:49 |
100 |
1 |
28.6450 |
2,864.50 |
29.0000 |
2,900.00 |
35.50 |
|
|
EXPE |
2010-10-26, 13:07:36 |
200 |
1 |
28.5550 |
5,711.00 |
29.0000 |
5,800.00 |
89.00 |
|
|
EXPE |
2010-10-26, 12:58:36 |
100 |
1 |
28.4950 |
2,849.50 |
29.0000 |
2,900.00 |
50.50 |
|
|
EXPE |
2010-10-26, 12:51:42 |
100 |
1 |
28.5050 |
2,850.50 |
29.0000 |
2,900.00 |
49.50 |
|
|
EXPE |
2010-10-26, 12:39:34 |
50 |
1 |
28.4850 |
1,424.25 |
29.0000 |
1,450.00 |
25.75 |
|
|
EXPE |
2010-10-26, 12:39:34 |
50 |
1 |
28.4850 |
1,424.25 |
29.0000 |
1,450.00 |
25.75 |
|
|
EXPE |
2010-10-26, 12:32:26 |
100 |
1 |
28.4550 |
2,845.50 |
29.0000 |
2,900.00 |
54.50 |
|
|
EXPE |
2010-10-26, 12:19:53 |
100 |
1 |
28.4350 |
2,843.50 |
29.0000 |
2,900.00 |
56.50 |
|
|
EXPE |
2010-10-26, 12:13:38 |
100 |
1 |
28.4650 |
2,846.50 |
29.0000 |
2,900.00 |
53.50 |
|
|
EXPE |
2010-10-26, 12:03:04 |
100 |
1 |
28.4549 |
2,845.49 |
29.0000 |
2,900.00 |
54.51 |
|
|
EXPE |
2010-10-26, 11:54:17 |
100 |
1 |
28.5050 |
2,850.50 |
29.0000 |
2,900.00 |
49.50 |
|
|
EXPE |
2010-10-26, 11:47:43 |
100 |
1 |
28.5050 |
2,850.50 |
29.0000 |
2,900.00 |
49.50 |
|
|
EXPE |
2010-10-26, 11:37:58 |
100 |
1 |
28.4950 |
2,849.50 |
29.0000 |
2,900.00 |
50.50 |
|
|
EXPE |
2010-10-26, 11:30:40 |
100 |
1 |
28.3650 |
2,836.50 |
29.0000 |
2,900.00 |
63.50 |
|
|
EXPE |
2010-10-26, 11:16:04 |
100 |
1 |
28.3850 |
2,838.50 |
29.0000 |
2,900.00 |
61.50 |
|
|
EXPE |
2010-10-26, 11:13:47 |
100 |
1 |
28.3250 |
2,832.50 |
29.0000 |
2,900.00 |
67.50 |
|
|
EXPE |
2010-10-26, 11:04:04 |
100 |
1 |
28.2750 |
2,827.50 |
29.0000 |
2,900.00 |
72.50 |
|
|
EXPE |
2010-10-26, 10:58:05 |
100 |
1 |
28.2250 |
2,822.50 |
29.0000 |
2,900.00 |
77.50 |
|
|
EXPE |
2010-10-26, 10:47:46 |
100 |
1 |
28.1350 |
2,813.50 |
29.0000 |
2,900.00 |
86.50 |
|
|
EXPE |
2010-10-26, 10:45:42 |
100 |
1 |
28.1100 |
2,811.00 |
29.0000 |
2,900.00 |
89.00 |
|
|
EXPE |
2010-10-26, 10:38:02 |
100 |
1 |
28.2000 |
2,820.00 |
29.0000 |
2,900.00 |
80.00 |
|
|
|
FFIV |
- |
200 |
1 |
102.5450 |
20,509.00 |
117.5800 |
23,516.00 |
3,007.00 |
0.43 |
|
FFIV |
2010-10-26, 16:00:00 |
200 |
1 |
102.5450 |
20,509.00 |
117.5800 |
23,516.00 |
3,007.00 |
|
|
|
FL |
- |
100 |
1 |
15.8500 |
1,585.00 |
15.8400 |
1,584.00 |
-1.00 |
0.03 |
|
FL |
2010-10-26, 16:03:13 |
100 |
1 |
15.8500 |
1,585.00 |
15.8400 |
1,584.00 |
-1.00 |
|
|
|
FMC |
- |
100 |
1 |
70.8600 |
7,086.00 |
69.3300 |
6,933.00 |
-153.00 |
0.13 |
|
FMC |
2010-10-26, 16:01:09 |
100 |
1 |
70.8600 |
7,086.00 |
69.3300 |
6,933.00 |
-153.00 |
|
|
|
FTO |
- |
100 |
1 |
13.6700 |
1,367.00 |
13.4200 |
1,342.00 |
-25.00 |
0.02 |
|
FTO |
2010-10-26, 16:02:10 |
100 |
1 |
13.6700 |
1,367.00 |
13.4200 |
1,342.00 |
-25.00 |
|
|
|
FTR |
- |
900 |
1 |
8.7250 |
7,852.50 |
8.7000 |
7,830.00 |
-22.50 |
0.14 |
|
FTR |
2010-10-26, 16:02:36 |
900 |
1 |
8.7250 |
7,852.50 |
8.7000 |
7,830.00 |
-22.50 |
|
|
|
GT |
- |
100 |
1 |
11.7700 |
1,177.00 |
11.6100 |
1,161.00 |
-16.00 |
0.02 |
|
GT |
2010-10-26, 16:00:48 |
100 |
1 |
11.7700 |
1,177.00 |
11.6100 |
1,161.00 |
-16.00 |
|
|
|
HAS |
- |
3,600 |
1 |
45.911944 |
165,283.00 |
45.9200 |
165,312.00 |
29.00 |
2.99 |
|
HAS |
2010-10-26, 15:57:18 |
200 |
1 |
45.9050 |
9,181.00 |
45.9200 |
9,184.00 |
3.00 |
|
|
HAS |
2010-10-26, 15:55:52 |
100 |
1 |
45.8650 |
4,586.50 |
45.9200 |
4,592.00 |
5.50 |
|
|
HAS |
2010-10-26, 15:53:43 |
100 |
1 |
45.8550 |
4,585.50 |
45.9200 |
4,592.00 |
6.50 |
|
|
HAS |
2010-10-26, 15:51:44 |
100 |
1 |
45.8350 |
4,583.50 |
45.9200 |
4,592.00 |
8.50 |
|
|
HAS |
2010-10-26, 15:49:10 |
100 |
1 |
45.8750 |
4,587.50 |
45.9200 |
4,592.00 |
4.50 |
|
|
HAS |
2010-10-26, 15:47:54 |
100 |
1 |
45.8450 |
4,584.50 |
45.9200 |
4,592.00 |
7.50 |
|
|
HAS |
2010-10-26, 15:45:00 |
100 |
1 |
45.8250 |
4,582.50 |
45.9200 |
4,592.00 |
9.50 |
|
|
HAS |
2010-10-26, 15:42:41 |
100 |
1 |
45.8250 |
4,582.50 |
45.9200 |
4,592.00 |
9.50 |
|
|
HAS |
2010-10-26, 15:37:49 |
100 |
1 |
45.8550 |
4,585.50 |
45.9200 |
4,592.00 |
6.50 |
|
|
HAS |
2010-10-26, 15:31:08 |
100 |
1 |
45.8650 |
4,586.50 |
45.9200 |
4,592.00 |
5.50 |
|
|
HAS |
2010-10-26, 15:22:20 |
100 |
1 |
45.9650 |
4,596.50 |
45.9200 |
4,592.00 |
-4.50 |
|
|
HAS |
2010-10-26, 15:08:31 |
100 |
1 |
45.9450 |
4,594.50 |
45.9200 |
4,592.00 |
-2.50 |
|
|
HAS |
2010-10-26, 14:50:30 |
100 |
1 |
46.0150 |
4,601.50 |
45.9200 |
4,592.00 |
-9.50 |
|
|
HAS |
2010-10-26, 14:36:53 |
100 |
1 |
46.1350 |
4,613.50 |
45.9200 |
4,592.00 |
-21.50 |
|
|
HAS |
2010-10-26, 14:24:37 |
100 |
1 |
46.1350 |
4,613.50 |
45.9200 |
4,592.00 |
-21.50 |
|
|
HAS |
2010-10-26, 14:08:43 |
100 |
1 |
46.0750 |
4,607.50 |
45.9200 |
4,592.00 |
-15.50 |
|
|
HAS |
2010-10-26, 14:01:53 |
100 |
1 |
46.0450 |
4,604.50 |
45.9200 |
4,592.00 |
-12.50 |
|
|
HAS |
2010-10-26, 13:57:19 |
100 |
1 |
45.9750 |
4,597.50 |
45.9200 |
4,592.00 |
-5.50 |
|
|
HAS |
2010-10-26, 13:39:04 |
100 |
1 |
45.9950 |
4,599.50 |
45.9200 |
4,592.00 |
-7.50 |
|
|
HAS |
2010-10-26, 13:24:22 |
100 |
1 |
45.9650 |
4,596.50 |
45.9200 |
4,592.00 |
-4.50 |
|
|
HAS |
2010-10-26, 13:10:05 |
100 |
1 |
45.9050 |
4,590.50 |
45.9200 |
4,592.00 |
1.50 |
|
|
HAS |
2010-10-26, 12:51:47 |
100 |
1 |
45.8750 |
4,587.50 |
45.9200 |
4,592.00 |
4.50 |
|
|
HAS |
2010-10-26, 12:33:15 |
100 |
1 |
45.9050 |
4,590.50 |
45.9200 |
4,592.00 |
1.50 |
|
|
HAS |
2010-10-26, 12:22:23 |
100 |
1 |
45.9250 |
4,592.50 |
45.9200 |
4,592.00 |
-0.50 |
|
|
HAS |
2010-10-26, 12:13:21 |
100 |
1 |
45.9050 |
4,590.50 |
45.9200 |
4,592.00 |
1.50 |
|
|
HAS |
2010-10-26, 12:02:16 |
100 |
1 |
46.0050 |
4,600.50 |
45.9200 |
4,592.00 |
-8.50 |
|
|
HAS |
2010-10-26, 11:52:07 |
100 |
1 |
46.0350 |
4,603.50 |
45.9200 |
4,592.00 |
-11.50 |
|
|
HAS |
2010-10-26, 11:35:06 |
100 |
1 |
45.9350 |
4,593.50 |
45.9200 |
4,592.00 |
-1.50 |
|
|
HAS |
2010-10-26, 11:22:50 |
100 |
1 |
45.8050 |
4,580.50 |
45.9200 |
4,592.00 |
11.50 |
|
|
HAS |
2010-10-26, 11:08:53 |
100 |
1 |
45.6850 |
4,568.50 |
45.9200 |
4,592.00 |
23.50 |
|
|
HAS |
2010-10-26, 11:01:54 |
100 |
1 |
45.8350 |
4,583.50 |
45.9200 |
4,592.00 |
8.50 |
|
|
HAS |
2010-10-26, 10:54:28 |
100 |
1 |
45.7050 |
4,570.50 |
45.9200 |
4,592.00 |
21.50 |
|
|
HAS |
2010-10-26, 10:50:00 |
100 |
1 |
45.8150 |
4,581.50 |
45.9200 |
4,592.00 |
10.50 |
|
|
HAS |
2010-10-26, 10:36:09 |
100 |
1 |
45.8600 |
4,586.00 |
45.9200 |
4,592.00 |
6.00 |
|
|
HAS |
2010-10-26, 10:25:57 |
100 |
1 |
45.9300 |
4,593.00 |
45.9200 |
4,592.00 |
-1.00 |
|
|
|
HBAN |
- |
10,900 |
1 |
5.598267 |
61,021.11 |
5.7000 |
62,130.00 |
1,108.89 |
1.12 |
|
HBAN |
2010-10-26, 15:59:50 |
400 |
1 |
5.6240 |
2,249.60 |
5.7000 |
2,280.00 |
30.40 |
|
|
HBAN |
2010-10-26, 15:59:50 |
700 |
1 |
5.6250 |
3,937.50 |
5.7000 |
3,990.00 |
52.50 |
|
|
HBAN |
2010-10-26, 15:51:18 |
100 |
1 |
5.6250 |
562.50 |
5.7000 |
570.00 |
7.50 |
|
|
HBAN |
2010-10-26, 15:51:18 |
100 |
1 |
5.6250 |
562.50 |
5.7000 |
570.00 |
7.50 |
|
|
HBAN |
2010-10-26, 15:51:18 |
100 |
1 |
5.6250 |
562.50 |
5.7000 |
570.00 |
7.50 |
|
|
HBAN |
2010-10-26, 15:42:40 |
100 |
1 |
5.6250 |
562.50 |
5.7000 |
570.00 |
7.50 |
|
|
HBAN |
2010-10-26, 15:34:36 |
100 |
1 |
5.6150 |
561.50 |
5.7000 |
570.00 |
8.50 |
|
|
HBAN |
2010-10-26, 15:34:36 |
100 |
1 |
5.6150 |
561.50 |
5.7000 |
570.00 |
8.50 |
|
|
HBAN |
2010-10-26, 15:29:32 |
100 |
1 |
5.6250 |
562.50 |
5.7000 |
570.00 |
7.50 |
|
|
HBAN |
2010-10-26, 15:24:58 |
100 |
1 |
5.6350 |
563.50 |
5.7000 |
570.00 |
6.50 |
|
|
HBAN |
2010-10-26, 15:24:57 |
100 |
1 |
5.6350 |
563.50 |
5.7000 |
570.00 |
6.50 |
|
|
HBAN |
2010-10-26, 15:20:02 |
100 |
1 |
5.6450 |
564.50 |
5.7000 |
570.00 |
5.50 |
|
|
HBAN |
2010-10-26, 15:20:01 |
100 |
1 |
5.6450 |
564.50 |
5.7000 |
570.00 |
5.50 |
|
|
HBAN |
2010-10-26, 15:20:01 |
100 |
1 |
5.6450 |
564.50 |
5.7000 |
570.00 |
5.50 |
|
|
HBAN |
2010-10-26, 15:20:01 |
100 |
1 |
5.6450 |
564.50 |
5.7000 |
570.00 |
5.50 |
|
|
HBAN |
2010-10-26, 15:20:01 |
100 |
1 |
5.6440 |
564.40 |
5.7000 |
570.00 |
5.60 |
|
|
HBAN |
2010-10-26, 15:20:01 |
100 |
1 |
5.6450 |
564.50 |
5.7000 |
570.00 |
5.50 |
|
|
HBAN |
2010-10-26, 15:10:35 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 14:44:50 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 14:44:06 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 14:43:35 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 14:42:05 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 14:42:05 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 14:41:57 |
300 |
1 |
5.5850 |
1,675.50 |
5.7000 |
1,710.00 |
34.50 |
|
|
HBAN |
2010-10-26, 14:35:44 |
100 |
1 |
5.5550 |
555.50 |
5.7000 |
570.00 |
14.50 |
|
|
HBAN |
2010-10-26, 14:35:14 |
100 |
1 |
5.5550 |
555.50 |
5.7000 |
570.00 |
14.50 |
|
|
HBAN |
2010-10-26, 14:32:53 |
100 |
1 |
5.5550 |
555.50 |
5.7000 |
570.00 |
14.50 |
|
|
HBAN |
2010-10-26, 14:32:53 |
100 |
1 |
5.5550 |
555.50 |
5.7000 |
570.00 |
14.50 |
|
|
HBAN |
2010-10-26, 14:32:50 |
100 |
1 |
5.5650 |
556.50 |
5.7000 |
570.00 |
13.50 |
|
|
HBAN |
2010-10-26, 14:26:09 |
100 |
1 |
5.5650 |
556.50 |
5.7000 |
570.00 |
13.50 |
|
|
HBAN |
2010-10-26, 14:20:00 |
200 |
1 |
5.5650 |
1,113.00 |
5.7000 |
1,140.00 |
27.00 |
|
|
HBAN |
2010-10-26, 14:20:00 |
100 |
1 |
5.5650 |
556.50 |
5.7000 |
570.00 |
13.50 |
|
|
HBAN |
2010-10-26, 14:11:34 |
100 |
1 |
5.5450 |
554.50 |
5.7000 |
570.00 |
15.50 |
|
|
HBAN |
2010-10-26, 14:02:05 |
200 |
1 |
5.5450 |
1,109.00 |
5.7000 |
1,140.00 |
31.00 |
|
|
HBAN |
2010-10-26, 13:54:58 |
200 |
1 |
5.5450 |
1,109.00 |
5.7000 |
1,140.00 |
31.00 |
|
|
HBAN |
2010-10-26, 13:48:32 |
100 |
1 |
5.5450 |
554.50 |
5.7000 |
570.00 |
15.50 |
|
|
HBAN |
2010-10-26, 13:48:32 |
100 |
1 |
5.5450 |
554.50 |
5.7000 |
570.00 |
15.50 |
|
|
HBAN |
2010-10-26, 13:41:51 |
100 |
1 |
5.5425 |
554.25 |
5.7000 |
570.00 |
15.75 |
|
|
HBAN |
2010-10-26, 13:41:51 |
100 |
1 |
5.5449 |
554.49 |
5.7000 |
570.00 |
15.51 |
|
|
HBAN |
2010-10-26, 13:41:51 |
100 |
1 |
5.5450 |
554.50 |
5.7000 |
570.00 |
15.50 |
|
|
HBAN |
2010-10-26, 13:30:01 |
100 |
1 |
5.5450 |
554.50 |
5.7000 |
570.00 |
15.50 |
|
|
HBAN |
2010-10-26, 13:29:37 |
100 |
1 |
5.5450 |
554.50 |
5.7000 |
570.00 |
15.50 |
|
|
HBAN |
2010-10-26, 13:29:12 |
100 |
1 |
5.5450 |
554.50 |
5.7000 |
570.00 |
15.50 |
|
|
HBAN |
2010-10-26, 13:29:05 |
200 |
1 |
5.5550 |
1,111.00 |
5.7000 |
1,140.00 |
29.00 |
|
|
HBAN |
2010-10-26, 13:29:05 |
100 |
1 |
5.5550 |
555.50 |
5.7000 |
570.00 |
14.50 |
|
|
HBAN |
2010-10-26, 13:29:05 |
300 |
1 |
5.5550 |
1,666.50 |
5.7000 |
1,710.00 |
43.50 |
|
|
HBAN |
2010-10-26, 13:22:56 |
200 |
1 |
5.5650 |
1,113.00 |
5.7000 |
1,140.00 |
27.00 |
|
|
HBAN |
2010-10-26, 13:21:29 |
100 |
1 |
5.5750 |
557.50 |
5.7000 |
570.00 |
12.50 |
|
|
HBAN |
2010-10-26, 13:15:15 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 13:15:15 |
100 |
1 |
5.5849 |
558.49 |
5.7000 |
570.00 |
11.51 |
|
|
HBAN |
2010-10-26, 13:08:43 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 13:02:38 |
100 |
1 |
5.5825 |
558.25 |
5.7000 |
570.00 |
11.75 |
|
|
HBAN |
2010-10-26, 12:54:03 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 12:54:03 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 12:44:26 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 12:40:41 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 12:40:40 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 12:39:45 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 12:32:51 |
100 |
1 |
5.5950 |
559.50 |
5.7000 |
570.00 |
10.50 |
|
|
HBAN |
2010-10-26, 12:20:54 |
100 |
1 |
5.5850 |
558.50 |
5.7000 |
570.00 |
11.50 |
|
|
HBAN |
2010-10-26, 12:13:25 |
100 |
1 |
5.5950 |
559.50 |
5.7000 |
570.00 |
10.50 |
|
|
HBAN |
2010-10-26, 12:13:25 |
100 |
1 |
5.5940 |
559.40 |
5.7000 |
570.00 |
10.60 |
|
|
HBAN |
2010-10-26, 12:05:50 |
100 |
1 |
5.5950 |
559.50 |
5.7000 |
570.00 |
10.50 |
|
|
HBAN |
2010-10-26, 11:58:35 |
100 |
1 |
5.5950 |
559.50 |
5.7000 |
570.00 |
10.50 |
|
|
HBAN |
2010-10-26, 11:48:34 |
100 |
1 |
5.5950 |
559.50 |
5.7000 |
570.00 |
10.50 |
|
|
HBAN |
2010-10-26, 11:48:29 |
100 |
1 |
5.5950 |
559.50 |
5.7000 |
570.00 |
10.50 |
|
|
HBAN |
2010-10-26, 11:44:19 |
100 |
1 |
5.6050 |
560.50 |
5.7000 |
570.00 |
9.50 |
|
|
HBAN |
2010-10-26, 11:39:16 |
200 |
1 |
5.6150 |
1,123.00 |
5.7000 |
1,140.00 |
17.00 |
|
|
HBAN |
2010-10-26, 11:38:49 |
100 |
1 |
5.6150 |
561.50 |
5.7000 |
570.00 |
8.50 |
|
|
HBAN |
2010-10-26, 11:30:06 |
100 |
1 |
5.6250 |
562.50 |
5.7000 |
570.00 |
7.50 |
|
|
HBAN |
2010-10-26, 11:30:06 |
100 |
1 |
5.6250 |
562.50 |
5.7000 |
570.00 |
7.50 |
|
|
HBAN |
2010-10-26, 11:30:06 |
100 |
1 |
5.6250 |
562.50 |
5.7000 |
570.00 |
7.50 |
|
|
HBAN |
2010-10-26, 11:24:28 |
100 |
1 |
5.6350 |
563.50 |
5.7000 |
570.00 |
6.50 |
|
|
HBAN |
2010-10-26, 11:24:28 |
100 |
1 |
5.6349 |
563.49 |
5.7000 |
570.00 |
6.51 |
|
|
HBAN |
2010-10-26, 11:18:15 |
100 |
1 |
5.6250 |
562.50 |
5.7000 |
570.00 |
7.50 |
|
|
HBAN |
2010-10-26, 11:06:56 |
100 |
1 |
5.6350 |
563.50 |
5.7000 |
570.00 |
6.50 |
|
|
HBAN |
2010-10-26, 11:06:40 |
100 |
1 |
5.6350 |
563.50 |
5.7000 |
570.00 |
6.50 |
|
|
HBAN |
2010-10-26, 11:06:02 |
100 |
1 |
5.6450 |
564.50 |
5.7000 |
570.00 |
5.50 |
|
|
HBAN |
2010-10-26, 11:06:02 |
100 |
1 |
5.6450 |
564.50 |
5.7000 |
570.00 |
5.50 |
|
|
HBAN |
2010-10-26, 10:55:22 |
100 |
1 |
5.6450 |
564.50 |
5.7000 |
570.00 |
5.50 |
|
|
HBAN |
2010-10-26, 10:55:22 |
100 |
1 |
5.6450 |
564.50 |
5.7000 |
570.00 |
5.50 |
|
|
HBAN |
2010-10-26, 10:47:17 |
200 |
1 |
5.6450 |
1,129.00 |
5.7000 |
1,140.00 |
11.00 |
|
|
HBAN |
2010-10-26, 10:47:17 |
100 |
1 |
5.6425 |
564.25 |
5.7000 |
570.00 |
5.75 |
|
|
HBAN |
2010-10-26, 10:47:17 |
100 |
1 |
5.6449 |
564.49 |
5.7000 |
570.00 |
5.51 |
|
|
HBAN |
2010-10-26, 10:42:27 |
300 |
1 |
5.6350 |
1,690.50 |
5.7000 |
1,710.00 |
19.50 |
|
|
HBAN |
2010-10-26, 10:40:50 |
200 |
1 |
5.6350 |
1,127.00 |
5.7000 |
1,140.00 |
13.00 |
|
|
|
HE |
- |
1,600 |
1 |
22.2750 |
35,640.00 |
22.2000 |
35,520.00 |
-120.00 |
0.64 |
|
HE |
2010-10-26, 16:02:06 |
1,600 |
1 |
22.2750 |
35,640.00 |
22.2000 |
35,520.00 |
-120.00 |
|
|
|
HMA |
- |
200 |
1 |
7.4150 |
1,483.00 |
7.3100 |
1,462.00 |
-21.00 |
0.03 |
|
HMA |
2010-10-26, 16:01:35 |
200 |
1 |
7.4150 |
1,483.00 |
7.3100 |
1,462.00 |
-21.00 |
|
|
|
HNT |
- |
1,100 |
1 |
26.8750 |
29,562.50 |
26.4500 |
29,095.00 |
-467.50 |
0.53 |
|
HNT |
2010-10-26, 16:01:16 |
1,100 |
1 |
26.8750 |
29,562.50 |
26.4500 |
29,095.00 |
-467.50 |
|
|
|
HSP |
- |
200 |
1 |
58.6650 |
11,733.00 |
59.1000 |
11,820.00 |
87.00 |
0.21 |
|
HSP |
2010-10-26, 16:02:07 |
200 |
1 |
58.6650 |
11,733.00 |
59.1000 |
11,820.00 |
87.00 |
|
|
|
HST |
- |
200 |
1 |
16.1050 |
3,221.00 |
15.9000 |
3,180.00 |
-41.00 |
0.06 |
|
HST |
2010-10-26, 16:01:06 |
200 |
1 |
16.1050 |
3,221.00 |
15.9000 |
3,180.00 |
-41.00 |
|
|
|
INTU |
- |
4,100 |
1 |
47.633293 |
195,296.50 |
47.7100 |
195,611.00 |
314.50 |
3.54 |
|
INTU |
2010-10-26, 15:55:52 |
33 |
1 |
47.6850 |
1,573.60 |
47.7100 |
1,574.43 |
0.82 |
|
|
INTU |
2010-10-26, 15:55:52 |
67 |
1 |
47.6850 |
3,194.90 |
47.7100 |
3,196.57 |
1.68 |
|
|
INTU |
2010-10-26, 15:55:05 |
100 |
1 |
47.6750 |
4,767.50 |
47.7100 |
4,771.00 |
3.50 |
|
|
INTU |
2010-10-26, 15:53:33 |
100 |
1 |
47.6950 |
4,769.50 |
47.7100 |
4,771.00 |
1.50 |
|
|
INTU |
2010-10-26, 15:51:44 |
100 |
1 |
47.6950 |
4,769.50 |
47.7100 |
4,771.00 |
1.50 |
|
|
INTU |
2010-10-26, 15:49:54 |
100 |
1 |
47.7150 |
4,771.50 |
47.7100 |
4,771.00 |
-0.50 |
|
|
INTU |
2010-10-26, 15:48:22 |
100 |
1 |
47.6550 |
4,765.50 |
47.7100 |
4,771.00 |
5.50 |
|
|
INTU |
2010-10-26, 15:46:38 |
100 |
1 |
47.6850 |
4,768.50 |
47.7100 |
4,771.00 |
2.50 |
|
|
INTU |
2010-10-26, 15:45:00 |
100 |
1 |
47.7150 |
4,771.50 |
47.7100 |
4,771.00 |
-0.50 |
|
|
INTU |
2010-10-26, 15:44:59 |
100 |
1 |
47.7150 |
4,771.50 |
47.7100 |
4,771.00 |
-0.50 |
|
|
INTU |
2010-10-26, 15:40:49 |
100 |
1 |
47.7650 |
4,776.50 |
47.7100 |
4,771.00 |
-5.50 |
|
|
INTU |
2010-10-26, 15:38:57 |
100 |
1 |
47.7550 |
4,775.50 |
47.7100 |
4,771.00 |
-4.50 |
|
|
INTU |
2010-10-26, 15:35:32 |
100 |
1 |
47.7450 |
4,774.50 |
47.7100 |
4,771.00 |
-3.50 |
|
|
INTU |
2010-10-26, 15:31:17 |
100 |
1 |
47.6950 |
4,769.50 |
47.7100 |
4,771.00 |
1.50 |
|
|
INTU |
2010-10-26, 15:29:30 |
100 |
1 |
47.7050 |
4,770.50 |
47.7100 |
4,771.00 |
0.50 |
|
|
INTU |
2010-10-26, 15:25:24 |
100 |
1 |
47.7250 |
4,772.50 |
47.7100 |
4,771.00 |
-1.50 |
|
|
INTU |
2010-10-26, 15:21:10 |
100 |
1 |
47.7450 |
4,774.50 |
47.7100 |
4,771.00 |
-3.50 |
|
|
INTU |
2010-10-26, 15:18:57 |
100 |
1 |
47.7250 |
4,772.50 |
47.7100 |
4,771.00 |
-1.50 |
|
|
INTU |
2010-10-26, 15:14:02 |
100 |
1 |
47.6750 |
4,767.50 |
47.7100 |
4,771.00 |
3.50 |
|
|
INTU |
2010-10-26, 15:08:38 |
100 |
1 |
47.5850 |
4,758.50 |
47.7100 |
4,771.00 |
12.50 |
|
|
INTU |
2010-10-26, 14:59:05 |
100 |
1 |
47.6050 |
4,760.50 |
47.7100 |
4,771.00 |
10.50 |
|
|
INTU |
2010-10-26, 14:51:23 |
100 |
1 |
47.6050 |
4,760.50 |
47.7100 |
4,771.00 |
10.50 |
|
|
INTU |
2010-10-26, 14:38:34 |
100 |
1 |
47.6050 |
4,760.50 |
47.7100 |
4,771.00 |
10.50 |
|
|
INTU |
2010-10-26, 14:28:41 |
100 |
1 |
47.5850 |
4,758.50 |
47.7100 |
4,771.00 |
12.50 |
|
|
INTU |
2010-10-26, 14:19:36 |
100 |
1 |
47.5750 |
4,757.50 |
47.7100 |
4,771.00 |
13.50 |
|
|
INTU |
2010-10-26, 14:06:38 |
100 |
1 |
47.5550 |
4,755.50 |
47.7100 |
4,771.00 |
15.50 |
|
|
INTU |
2010-10-26, 13:53:40 |
100 |
1 |
47.5950 |
4,759.50 |
47.7100 |
4,771.00 |
11.50 |
|
|
INTU |
2010-10-26, 13:38:13 |
100 |
1 |
47.7150 |
4,771.50 |
47.7100 |
4,771.00 |
-0.50 |
|
|
INTU |
2010-10-26, 13:25:27 |
100 |
1 |
47.7550 |
4,775.50 |
47.7100 |
4,771.00 |
-4.50 |
|
|
INTU |
2010-10-26, 13:12:30 |
100 |
1 |
47.6950 |
4,769.50 |
47.7100 |
4,771.00 |
1.50 |
|
|
INTU |
2010-10-26, 12:58:43 |
100 |
1 |
47.5750 |
4,757.50 |
47.7100 |
4,771.00 |
13.50 |
|
|
INTU |
2010-10-26, 12:45:32 |
100 |
1 |
47.5750 |
4,757.50 |
47.7100 |
4,771.00 |
13.50 |
|
|
INTU |
2010-10-26, 12:29:29 |
100 |
1 |
47.7450 |
4,774.50 |
47.7100 |
4,771.00 |
-3.50 |
|
|
INTU |
2010-10-26, 12:15:46 |
100 |
1 |
47.7450 |
4,774.50 |
47.7100 |
4,771.00 |
-3.50 |
|
|
INTU |
2010-10-26, 11:57:42 |
100 |
1 |
47.6850 |
4,768.50 |
47.7100 |
4,771.00 |
2.50 |
|
|
INTU |
2010-10-26, 11:45:24 |
100 |
1 |
47.6150 |
4,761.50 |
47.7100 |
4,771.00 |
9.50 |
|
|
INTU |
2010-10-26, 11:33:15 |
100 |
1 |
47.6150 |
4,761.50 |
47.7100 |
4,771.00 |
9.50 |
|
|
INTU |
2010-10-26, 11:23:32 |
100 |
1 |
47.5650 |
4,756.50 |
47.7100 |
4,771.00 |
14.50 |
|
|
INTU |
2010-10-26, 11:14:02 |
100 |
1 |
47.3850 |
4,738.50 |
47.7100 |
4,771.00 |
32.50 |
|
|
INTU |
2010-10-26, 11:01:03 |
100 |
1 |
47.3250 |
4,732.50 |
47.7100 |
4,771.00 |
38.50 |
|
|
INTU |
2010-10-26, 10:51:59 |
100 |
1 |
47.1700 |
4,717.00 |
47.7100 |
4,771.00 |
54.00 |
|
|
INTU |
2010-10-26, 10:38:41 |
100 |
1 |
47.3200 |
4,732.00 |
47.7100 |
4,771.00 |
39.00 |
|
|
|
JDSU |
- |
600 |
1 |
11.5100 |
6,906.00 |
11.5600 |
6,936.00 |
30.00 |
0.13 |
|
JDSU |
2010-10-26, 16:00:00 |
600 |
1 |
11.5100 |
6,906.00 |
11.5600 |
6,936.00 |
30.00 |
|
|
|
JLL |
- |
300 |
1 |
85.3750 |
25,612.50 |
78.8400 |
23,652.00 |
-1,960.50 |
0.43 |
|
JLL |
2010-10-26, 16:03:14 |
300 |
1 |
85.3750 |
25,612.50 |
78.8400 |
23,652.00 |
-1,960.50 |
|
|
|
JOYG |
- |
300 |
1 |
69.4050 |
20,821.50 |
69.1600 |
20,748.00 |
-73.50 |
0.38 |
|
JOYG |
2010-10-26, 16:00:00 |
300 |
1 |
69.4050 |
20,821.50 |
69.1600 |
20,748.00 |
-73.50 |
|
|
|
KBR |
- |
100 |
1 |
25.1300 |
2,513.00 |
24.7200 |
2,472.00 |
-41.00 |
0.04 |
|
KBR |
2010-10-26, 16:02:51 |
100 |
1 |
25.1300 |
2,513.00 |
24.7200 |
2,472.00 |
-41.00 |
|
|
|
KG |
- |
200 |
1 |
14.1450 |
2,829.00 |
14.1600 |
2,832.00 |
3.00 |
0.05 |
|
KG |
2010-10-26, 16:01:22 |
200 |
1 |
14.1450 |
2,829.00 |
14.1600 |
2,832.00 |
3.00 |
|
|
|
KIM |
- |
200 |
1 |
17.0750 |
3,415.00 |
17.0400 |
3,408.00 |
-7.00 |
0.06 |
|
KIM |
2010-10-26, 16:01:30 |
200 |
1 |
17.0750 |
3,415.00 |
17.0400 |
3,408.00 |
-7.00 |
|
|
|
KWK |
- |
100 |
1 |
14.8300 |
1,483.00 |
14.8200 |
1,482.00 |
-1.00 |
0.03 |
|
KWK |
2010-10-27, 16:01:39 |
100 |
1 |
14.8300 |
1,483.00 |
14.8200 |
1,482.00 |
-1.00 |
|
|
|
LKQX |
- |
100 |
1 |
21.9700 |
2,197.00 |
21.6000 |
2,160.00 |
-37.00 |
0.04 |
|
LKQX |
2010-10-26, 16:00:00 |
100 |
1 |
21.9700 |
2,197.00 |
21.6000 |
2,160.00 |
-37.00 |
|
|
|
LUV |
- |
400 |
1 |
13.5750 |
5,430.00 |
13.7600 |
5,504.00 |
74.00 |
0.10 |
|
LUV |
2010-10-26, 16:02:00 |
400 |
1 |
13.5750 |
5,430.00 |
13.7600 |
5,504.00 |
74.00 |
|
|
|
MASI |
- |
100 |
1 |
30.2100 |
3,021.00 |
30.6100 |
3,061.00 |
40.00 |
0.06 |
|
MASI |
2010-10-26, 16:00:00 |
100 |
1 |
30.2100 |
3,021.00 |
30.6100 |
3,061.00 |
40.00 |
|
|
|
MAT |
- |
100 |
1 |
23.3750 |
2,337.50 |
23.4200 |
2,342.00 |
4.50 |
0.04 |
|
MAT |
2010-10-26, 16:00:00 |
100 |
1 |
23.3750 |
2,337.50 |
23.4200 |
2,342.00 |
4.50 |
|
|
|
MLHR |
- |
100 |
1 |
19.8300 |
1,983.00 |
19.5400 |
1,954.00 |
-29.00 |
0.04 |
|
MLHR |
2010-10-26, 16:00:00 |
100 |
1 |
19.8300 |
1,983.00 |
19.5400 |
1,954.00 |
-29.00 |
|
|
|
MOLX |
- |
200 |
1 |
22.5550 |
4,511.00 |
20.8200 |
4,164.00 |
-347.00 |
0.08 |
|
MOLX |
2010-10-26, 16:00:00 |
200 |
1 |
22.5550 |
4,511.00 |
20.8200 |
4,164.00 |
-347.00 |
|
|
|
MRO |
- |
200 |
1 |
35.6050 |
7,121.00 |
35.2900 |
7,058.00 |
-63.00 |
0.13 |
|
MRO |
2010-10-26, 16:01:30 |
200 |
1 |
35.6050 |
7,121.00 |
35.2900 |
7,058.00 |
-63.00 |
|
|
|
MRX |
- |
1,100 |
1 |
30.4650 |
33,511.50 |
30.0400 |
33,044.00 |
-467.50 |
0.60 |
|
MRX |
2010-10-26, 16:04:00 |
1,100 |
1 |
30.4650 |
33,511.50 |
30.0400 |
33,044.00 |
-467.50 |
|
|
|
NAL |
- |
200 |
1 |
12.8950 |
2,579.00 |
12.8600 |
2,572.00 |
-7.00 |
0.05 |
|
NAL |
2010-10-26, 16:04:24 |
200 |
1 |
12.8950 |
2,579.00 |
12.8600 |
2,572.00 |
-7.00 |
|
|
|
NDN |
- |
1,800 |
1 |
15.5450 |
27,981.00 |
15.6000 |
28,080.00 |
99.00 |
0.51 |
|
NDN |
2010-10-26, 16:02:34 |
1,800 |
1 |
15.5450 |
27,981.00 |
15.6000 |
28,080.00 |
99.00 |
|
|
|
NEM |
- |
2,900 |
1 |
59.583272 |
172,791.49 |
58.4000 |
169,360.00 |
-3,431.49 |
3.06 |
|
NEM |
2010-10-26, 15:57:52 |
100 |
1 |
59.4150 |
5,941.50 |
58.4000 |
5,840.00 |
-101.50 |
|
|
NEM |
2010-10-26, 15:56:09 |
100 |
1 |
59.3850 |
5,938.50 |
58.4000 |
5,840.00 |
-98.50 |
|
|
NEM |
2010-10-26, 15:54:53 |
100 |
1 |
59.3650 |
5,936.50 |
58.4000 |
5,840.00 |
-96.50 |
|
|
NEM |
2010-10-26, 15:51:59 |
100 |
1 |
59.3850 |
5,938.50 |
58.4000 |
5,840.00 |
-98.50 |
|
|
NEM |
2010-10-26, 15:49:48 |
100 |
1 |
59.4250 |
5,942.50 |
58.4000 |
5,840.00 |
-102.50 |
|
|
NEM |
2010-10-26, 15:45:56 |
100 |
1 |
59.3850 |
5,938.50 |
58.4000 |
5,840.00 |
-98.50 |
|
|
NEM |
2010-10-26, 15:40:09 |
100 |
1 |
59.4350 |
5,943.50 |
58.4000 |
5,840.00 |
-103.50 |
|
|
NEM |
2010-10-26, 15:31:08 |
100 |
1 |
59.4650 |
5,946.50 |
58.4000 |
5,840.00 |
-106.50 |
|
|
NEM |
2010-10-26, 15:20:35 |
100 |
1 |
59.5950 |
5,959.50 |
58.4000 |
5,840.00 |
-119.50 |
|
|
NEM |
2010-10-26, 15:02:12 |
100 |
1 |
59.5050 |
5,950.50 |
58.4000 |
5,840.00 |
-110.50 |
|
|
NEM |
2010-10-26, 14:40:03 |
100 |
1 |
59.5450 |
5,954.50 |
58.4000 |
5,840.00 |
-114.50 |
|
|
NEM |
2010-10-26, 14:24:40 |
100 |
1 |
59.4950 |
5,949.50 |
58.4000 |
5,840.00 |
-109.50 |
|
|
NEM |
2010-10-26, 14:10:23 |
100 |
1 |
59.4150 |
5,941.50 |
58.4000 |
5,840.00 |
-101.50 |
|
|
NEM |
2010-10-26, 13:57:13 |
100 |
1 |
59.4850 |
5,948.50 |
58.4000 |
5,840.00 |
-108.50 |
|
|
NEM |
2010-10-26, 13:50:16 |
100 |
1 |
59.6050 |
5,960.50 |
58.4000 |
5,840.00 |
-120.50 |
|
|
NEM |
2010-10-26, 13:28:02 |
100 |
1 |
59.6050 |
5,960.50 |
58.4000 |
5,840.00 |
-120.50 |
|
|
NEM |
2010-10-26, 13:03:25 |
100 |
1 |
59.5050 |
5,950.50 |
58.4000 |
5,840.00 |
-110.50 |
|
|
NEM |
2010-10-26, 12:43:04 |
100 |
1 |
59.5950 |
5,959.50 |
58.4000 |
5,840.00 |
-119.50 |
|
|
NEM |
2010-10-26, 12:18:11 |
100 |
1 |
59.7450 |
5,974.50 |
58.4000 |
5,840.00 |
-134.50 |
|
|
NEM |
2010-10-26, 12:01:44 |
100 |
1 |
59.7750 |
5,977.50 |
58.4000 |
5,840.00 |
-137.50 |
|
|
NEM |
2010-10-26, 11:53:40 |
100 |
1 |
59.7150 |
5,971.50 |
58.4000 |
5,840.00 |
-131.50 |
|
|
NEM |
2010-10-26, 11:34:00 |
63 |
1 |
59.6250 |
3,756.38 |
58.4000 |
3,679.20 |
-77.18 |
|
|
NEM |
2010-10-26, 11:34:00 |
37 |
1 |
59.6250 |
2,206.12 |
58.4000 |
2,160.80 |
-45.32 |
|
|
NEM |
2010-10-26, 11:18:47 |
100 |
1 |
59.6049 |
5,960.49 |
58.4000 |
5,840.00 |
-120.49 |
|
|
NEM |
2010-10-26, 11:07:18 |
100 |
1 |
59.7750 |
5,977.50 |
58.4000 |
5,840.00 |
-137.50 |
|
|
NEM |
2010-10-26, 10:59:50 |
100 |
1 |
59.9650 |
5,996.50 |
58.4000 |
5,840.00 |
-156.50 |
|
|
NEM |
2010-10-26, 10:48:32 |
100 |
1 |
59.7650 |
5,976.50 |
58.4000 |
5,840.00 |
-136.50 |
|
|
NEM |
2010-10-26, 10:39:12 |
100 |
1 |
59.7850 |
5,978.50 |
58.4000 |
5,840.00 |
-138.50 |
|
|
NEM |
2010-10-26, 10:31:53 |
100 |
1 |
59.8000 |
5,980.00 |
58.4000 |
5,840.00 |
-140.00 |
|
|
NEM |
2010-10-26, 10:23:24 |
100 |
1 |
59.7500 |
5,975.00 |
58.4000 |
5,840.00 |
-135.00 |
|
|
|
NHP |
- |
900 |
1 |
40.5150 |
36,463.50 |
40.3700 |
36,333.00 |
-130.50 |
0.66 |
|
NHP |
2010-10-26, 16:01:37 |
900 |
1 |
40.5150 |
36,463.50 |
40.3700 |
36,333.00 |
-130.50 |
|
|
|
NI |
- |
600 |
1 |
17.5550 |
10,533.00 |
17.3100 |
10,386.00 |
-147.00 |
0.19 |
|
NI |
2010-10-26, 16:03:14 |
600 |
1 |
17.5550 |
10,533.00 |
17.3100 |
10,386.00 |
-147.00 |
|
|
|
NWL |
- |
9,300 |
1 |
17.9750 |
167,167.50 |
17.8900 |
166,377.00 |
-790.50 |
3.01 |
|
NWL |
2010-10-26, 15:57:34 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 15:56:47 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 15:56:24 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 15:56:08 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 15:55:59 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 15:55:35 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 15:54:18 |
100 |
1 |
17.9550 |
1,795.50 |
17.8900 |
1,789.00 |
-6.50 |
|
|
NWL |
2010-10-26, 15:54:02 |
100 |
1 |
17.9550 |
1,795.50 |
17.8900 |
1,789.00 |
-6.50 |
|
|
NWL |
2010-10-26, 15:53:39 |
100 |
1 |
17.9550 |
1,795.50 |
17.8900 |
1,789.00 |
-6.50 |
|
|
NWL |
2010-10-26, 15:52:13 |
100 |
1 |
17.9650 |
1,796.50 |
17.8900 |
1,789.00 |
-7.50 |
|
|
NWL |
2010-10-26, 15:51:34 |
100 |
1 |
17.9650 |
1,796.50 |
17.8900 |
1,789.00 |
-7.50 |
|
|
NWL |
2010-10-26, 15:50:51 |
100 |
1 |
17.9650 |
1,796.50 |
17.8900 |
1,789.00 |
-7.50 |
|
|
NWL |
2010-10-26, 15:50:00 |
100 |
1 |
17.9750 |
1,797.50 |
17.8900 |
1,789.00 |
-8.50 |
|
|
NWL |
2010-10-26, 15:49:33 |
100 |
1 |
17.9750 |
1,797.50 |
17.8900 |
1,789.00 |
-8.50 |
|
|
NWL |
2010-10-26, 15:48:15 |
100 |
1 |
17.9750 |
1,797.50 |
17.8900 |
1,789.00 |
-8.50 |
|
|
NWL |
2010-10-26, 15:46:38 |
300 |
1 |
17.9850 |
5,395.50 |
17.8900 |
5,367.00 |
-28.50 |
|
|
NWL |
2010-10-26, 15:46:24 |
100 |
1 |
17.9850 |
1,798.50 |
17.8900 |
1,789.00 |
-9.50 |
|
|
NWL |
2010-10-26, 15:41:45 |
100 |
1 |
17.9850 |
1,798.50 |
17.8900 |
1,789.00 |
-9.50 |
|
|
NWL |
2010-10-26, 15:37:53 |
100 |
1 |
17.9950 |
1,799.50 |
17.8900 |
1,789.00 |
-10.50 |
|
|
NWL |
2010-10-26, 15:36:38 |
300 |
1 |
18.0050 |
5,401.50 |
17.8900 |
5,367.00 |
-34.50 |
|
|
NWL |
2010-10-26, 15:30:04 |
100 |
1 |
17.9850 |
1,798.50 |
17.8900 |
1,789.00 |
-9.50 |
|
|
NWL |
2010-10-26, 15:22:20 |
100 |
1 |
17.9750 |
1,797.50 |
17.8900 |
1,789.00 |
-8.50 |
|
|
NWL |
2010-10-26, 15:18:13 |
100 |
1 |
17.9550 |
1,795.50 |
17.8900 |
1,789.00 |
-6.50 |
|
|
NWL |
2010-10-26, 15:14:02 |
100 |
1 |
17.9650 |
1,796.50 |
17.8900 |
1,789.00 |
-7.50 |
|
|
NWL |
2010-10-26, 15:12:08 |
100 |
1 |
17.9750 |
1,797.50 |
17.8900 |
1,789.00 |
-8.50 |
|
|
NWL |
2010-10-26, 15:11:52 |
100 |
1 |
17.9850 |
1,798.50 |
17.8900 |
1,789.00 |
-9.50 |
|
|
NWL |
2010-10-26, 15:09:16 |
100 |
1 |
17.9650 |
1,796.50 |
17.8900 |
1,789.00 |
-7.50 |
|
|
NWL |
2010-10-26, 15:09:14 |
50 |
1 |
17.9650 |
898.25 |
17.8900 |
894.50 |
-3.75 |
|
|
NWL |
2010-10-26, 15:09:14 |
50 |
1 |
17.9650 |
898.25 |
17.8900 |
894.50 |
-3.75 |
|
|
NWL |
2010-10-26, 15:09:14 |
100 |
1 |
17.9550 |
1,795.50 |
17.8900 |
1,789.00 |
-6.50 |
|
|
NWL |
2010-10-26, 15:02:35 |
200 |
1 |
17.9450 |
3,589.00 |
17.8900 |
3,578.00 |
-11.00 |
|
|
NWL |
2010-10-26, 15:02:31 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 14:55:49 |
100 |
1 |
17.9550 |
1,795.50 |
17.8900 |
1,789.00 |
-6.50 |
|
|
NWL |
2010-10-26, 14:47:22 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 14:44:57 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 14:44:53 |
200 |
1 |
17.9450 |
3,589.00 |
17.8900 |
3,578.00 |
-11.00 |
|
|
NWL |
2010-10-26, 14:39:55 |
100 |
1 |
17.9550 |
1,795.50 |
17.8900 |
1,789.00 |
-6.50 |
|
|
NWL |
2010-10-26, 14:36:16 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 14:33:20 |
100 |
1 |
17.9550 |
1,795.50 |
17.8900 |
1,789.00 |
-6.50 |
|
|
NWL |
2010-10-26, 14:33:20 |
200 |
1 |
17.9550 |
3,591.00 |
17.8900 |
3,578.00 |
-13.00 |
|
|
NWL |
2010-10-26, 14:30:51 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 14:22:03 |
100 |
1 |
17.9350 |
1,793.50 |
17.8900 |
1,789.00 |
-4.50 |
|
|
NWL |
2010-10-26, 14:14:41 |
100 |
1 |
17.9050 |
1,790.50 |
17.8900 |
1,789.00 |
-1.50 |
|
|
NWL |
2010-10-26, 14:09:53 |
100 |
1 |
17.8950 |
1,789.50 |
17.8900 |
1,789.00 |
-0.50 |
|
|
NWL |
2010-10-26, 14:09:36 |
200 |
1 |
17.9350 |
3,587.00 |
17.8900 |
3,578.00 |
-9.00 |
|
|
NWL |
2010-10-26, 14:08:43 |
100 |
1 |
17.9550 |
1,795.50 |
17.8900 |
1,789.00 |
-6.50 |
|
|
NWL |
2010-10-26, 14:08:22 |
100 |
1 |
17.9650 |
1,796.50 |
17.8900 |
1,789.00 |
-7.50 |
|
|
NWL |
2010-10-26, 14:08:10 |
100 |
1 |
17.9750 |
1,797.50 |
17.8900 |
1,789.00 |
-8.50 |
|
|
NWL |
2010-10-26, 13:59:42 |
100 |
1 |
17.9650 |
1,796.50 |
17.8900 |
1,789.00 |
-7.50 |
|
|
NWL |
2010-10-26, 13:57:25 |
100 |
1 |
17.9850 |
1,798.50 |
17.8900 |
1,789.00 |
-9.50 |
|
|
NWL |
2010-10-26, 13:52:49 |
100 |
1 |
17.9950 |
1,799.50 |
17.8900 |
1,789.00 |
-10.50 |
|
|
NWL |
2010-10-26, 13:48:50 |
100 |
1 |
18.0150 |
1,801.50 |
17.8900 |
1,789.00 |
-12.50 |
|
|
NWL |
2010-10-26, 13:43:35 |
100 |
1 |
18.0150 |
1,801.50 |
17.8900 |
1,789.00 |
-12.50 |
|
|
NWL |
2010-10-26, 13:43:32 |
100 |
1 |
18.0150 |
1,801.50 |
17.8900 |
1,789.00 |
-12.50 |
|
|
NWL |
2010-10-26, 13:28:47 |
100 |
1 |
18.0050 |
1,800.50 |
17.8900 |
1,789.00 |
-11.50 |
|
|
NWL |
2010-10-26, 13:23:00 |
100 |
1 |
18.0450 |
1,804.50 |
17.8900 |
1,789.00 |
-15.50 |
|
|
NWL |
2010-10-26, 13:16:19 |
100 |
1 |
18.0550 |
1,805.50 |
17.8900 |
1,789.00 |
-16.50 |
|
|
NWL |
2010-10-26, 13:16:16 |
100 |
1 |
18.0550 |
1,805.50 |
17.8900 |
1,789.00 |
-16.50 |
|
|
NWL |
2010-10-26, 13:04:14 |
100 |
1 |
18.0250 |
1,802.50 |
17.8900 |
1,789.00 |
-13.50 |
|
|
NWL |
2010-10-26, 13:00:12 |
100 |
1 |
18.0050 |
1,800.50 |
17.8900 |
1,789.00 |
-11.50 |
|
|
NWL |
2010-10-26, 12:40:54 |
100 |
1 |
18.0050 |
1,800.50 |
17.8900 |
1,789.00 |
-11.50 |
|
|
NWL |
2010-10-26, 12:35:10 |
100 |
1 |
18.0050 |
1,800.50 |
17.8900 |
1,789.00 |
-11.50 |
|
|
NWL |
2010-10-26, 12:29:04 |
100 |
1 |
18.0350 |
1,803.50 |
17.8900 |
1,789.00 |
-14.50 |
|
|
NWL |
2010-10-26, 12:29:04 |
100 |
1 |
18.0350 |
1,803.50 |
17.8900 |
1,789.00 |
-14.50 |
|
|
NWL |
2010-10-26, 12:00:10 |
100 |
1 |
18.0050 |
1,800.50 |
17.8900 |
1,789.00 |
-11.50 |
|
|
NWL |
2010-10-26, 11:54:09 |
100 |
1 |
18.0050 |
1,800.50 |
17.8900 |
1,789.00 |
-11.50 |
|
|
NWL |
2010-10-26, 11:47:19 |
100 |
1 |
17.9950 |
1,799.50 |
17.8900 |
1,789.00 |
-10.50 |
|
|
NWL |
2010-10-26, 11:44:38 |
100 |
1 |
17.9950 |
1,799.50 |
17.8900 |
1,789.00 |
-10.50 |
|
|
NWL |
2010-10-26, 11:24:27 |
100 |
1 |
17.9950 |
1,799.50 |
17.8900 |
1,789.00 |
-10.50 |
|
|
NWL |
2010-10-26, 11:23:04 |
100 |
1 |
18.0050 |
1,800.50 |
17.8900 |
1,789.00 |
-11.50 |
|
|
NWL |
2010-10-26, 11:18:48 |
500 |
1 |
17.9950 |
8,997.50 |
17.8900 |
8,945.00 |
-52.50 |
|
|
NWL |
2010-10-26, 11:16:43 |
100 |
1 |
17.9750 |
1,797.50 |
17.8900 |
1,789.00 |
-8.50 |
|
|
NWL |
2010-10-26, 11:10:59 |
100 |
1 |
17.9150 |
1,791.50 |
17.8900 |
1,789.00 |
-2.50 |
|
|
NWL |
2010-10-26, 11:05:13 |
100 |
1 |
17.9550 |
1,795.50 |
17.8900 |
1,789.00 |
-6.50 |
|
|
NWL |
2010-10-26, 11:00:59 |
100 |
1 |
17.9850 |
1,798.50 |
17.8900 |
1,789.00 |
-9.50 |
|
|
NWL |
2010-10-26, 10:56:35 |
100 |
1 |
17.9450 |
1,794.50 |
17.8900 |
1,789.00 |
-5.50 |
|
|
NWL |
2010-10-26, 10:53:20 |
100 |
1 |
17.9550 |
1,795.50 |
17.8900 |
1,789.00 |
-6.50 |
|
|
NWL |
2010-10-26, 10:49:51 |
100 |
1 |
17.9350 |
1,793.50 |
17.8900 |
1,789.00 |
-4.50 |
|
|
NWL |
2010-10-26, 10:45:32 |
100 |
1 |
17.9150 |
1,791.50 |
17.8900 |
1,789.00 |
-2.50 |
|
|
NWL |
2010-10-26, 10:40:26 |
100 |
1 |
17.9950 |
1,799.50 |
17.8900 |
1,789.00 |
-10.50 |
|
|
NWL |
2010-10-26, 10:39:29 |
100 |
1 |
18.0200 |
1,802.00 |
17.8900 |
1,789.00 |
-13.00 |
|
|
NWL |
2010-10-26, 10:28:04 |
100 |
1 |
18.0500 |
1,805.00 |
17.8900 |
1,789.00 |
-16.00 |
|
|
|
NWSA |
- |
300 |
1 |
14.3150 |
4,294.50 |
14.3200 |
4,296.00 |
1.50 |
0.08 |
|
NWSA |
2010-10-26, 16:00:00 |
300 |
1 |
14.3150 |
4,294.50 |
14.3200 |
4,296.00 |
1.50 |
|
|
|
NYX |
- |
4,400 |
1 |
30.24631 |
133,083.76 |
30.4500 |
133,980.00 |
896.24 |
2.42 |
|
NYX |
2010-10-26, 15:57:18 |
100 |
1 |
30.2550 |
3,025.50 |
30.4500 |
3,045.00 |
19.50 |
|
|
NYX |
2010-10-26, 15:55:52 |
200 |
1 |
30.2450 |
6,049.00 |
30.4500 |
6,090.00 |
41.00 |
|
|
NYX |
2010-10-26, 15:53:49 |
100 |
1 |
30.2349 |
3,023.49 |
30.4500 |
3,045.00 |
21.51 |
|
|
NYX |
2010-10-26, 15:53:48 |
100 |
1 |
30.2350 |
3,023.50 |
30.4500 |
3,045.00 |
21.50 |
|
|
NYX |
2010-10-26, 15:51:44 |
100 |
1 |
30.2050 |
3,020.50 |
30.4500 |
3,045.00 |
24.50 |
|
|
NYX |
2010-10-26, 15:49:45 |
100 |
1 |
30.2050 |
3,020.50 |
30.4500 |
3,045.00 |
24.50 |
|
|
NYX |
2010-10-26, 15:47:31 |
100 |
1 |
30.1850 |
3,018.50 |
30.4500 |
3,045.00 |
26.50 |
|
|
NYX |
2010-10-26, 15:46:10 |
100 |
1 |
30.1850 |
3,018.50 |
30.4500 |
3,045.00 |
26.50 |
|
|
NYX |
2010-10-26, 15:45:00 |
100 |
1 |
30.1750 |
3,017.50 |
30.4500 |
3,045.00 |
27.50 |
|
|
NYX |
2010-10-26, 15:42:44 |
100 |
1 |
30.1950 |
3,019.50 |
30.4500 |
3,045.00 |
25.50 |
|
|
NYX |
2010-10-26, 15:38:44 |
100 |
1 |
30.2150 |
3,021.50 |
30.4500 |
3,045.00 |
23.50 |
|
|
NYX |
2010-10-26, 15:36:46 |
100 |
1 |
30.2250 |
3,022.50 |
30.4500 |
3,045.00 |
22.50 |
|
|
NYX |
2010-10-26, 15:34:15 |
100 |
1 |
30.2250 |
3,022.50 |
30.4500 |
3,045.00 |
22.50 |
|
|
NYX |
2010-10-26, 15:30:27 |
100 |
1 |
30.2349 |
3,023.49 |
30.4500 |
3,045.00 |
21.51 |
|
|
NYX |
2010-10-26, 15:29:41 |
100 |
1 |
30.2550 |
3,025.50 |
30.4500 |
3,045.00 |
19.50 |
|
|
NYX |
2010-10-26, 15:24:48 |
100 |
1 |
30.3050 |
3,030.50 |
30.4500 |
3,045.00 |
14.50 |
|
|
NYX |
2010-10-26, 15:18:47 |
100 |
1 |
30.2650 |
3,026.50 |
30.4500 |
3,045.00 |
18.50 |
|
|
NYX |
2010-10-26, 15:11:08 |
50 |
1 |
30.2550 |
1,512.75 |
30.4500 |
1,522.50 |
9.75 |
|
|
NYX |
2010-10-26, 15:11:08 |
50 |
1 |
30.2550 |
1,512.75 |
30.4500 |
1,522.50 |
9.75 |
|
|
NYX |
2010-10-26, 15:05:08 |
100 |
1 |
30.2350 |
3,023.50 |
30.4500 |
3,045.00 |
21.50 |
|
|
NYX |
2010-10-26, 14:57:13 |
100 |
1 |
30.2250 |
3,022.50 |
30.4500 |
3,045.00 |
22.50 |
|
|
NYX |
2010-10-26, 14:51:06 |
100 |
1 |
30.2550 |
3,025.50 |
30.4500 |
3,045.00 |
19.50 |
|
|
NYX |
2010-10-26, 14:40:34 |
100 |
1 |
30.2250 |
3,022.50 |
30.4500 |
3,045.00 |
22.50 |
|
|
NYX |
2010-10-26, 14:30:18 |
100 |
1 |
30.1950 |
3,019.50 |
30.4500 |
3,045.00 |
25.50 |
|
|
NYX |
2010-10-26, 14:24:40 |
50 |
1 |
30.1650 |
1,508.25 |
30.4500 |
1,522.50 |
14.25 |
|
|
NYX |
2010-10-26, 14:24:40 |
50 |
1 |
30.1650 |
1,508.25 |
30.4500 |
1,522.50 |
14.25 |
|
|
NYX |
2010-10-26, 14:18:06 |
100 |
1 |
30.1850 |
3,018.50 |
30.4500 |
3,045.00 |
26.50 |
|
|
NYX |
2010-10-26, 14:08:47 |
100 |
1 |
30.1950 |
3,019.50 |
30.4500 |
3,045.00 |
25.50 |
|
|
NYX |
2010-10-26, 13:52:11 |
100 |
1 |
30.2250 |
3,022.50 |
30.4500 |
3,045.00 |
22.50 |
|
|
NYX |
2010-10-26, 13:45:19 |
100 |
1 |
30.2450 |
3,024.50 |
30.4500 |
3,045.00 |
20.50 |
|
|
NYX |
2010-10-26, 13:30:08 |
100 |
1 |
30.1750 |
3,017.50 |
30.4500 |
3,045.00 |
27.50 |
|
|
NYX |
2010-10-26, 13:17:45 |
100 |
1 |
30.2150 |
3,021.50 |
30.4500 |
3,045.00 |
23.50 |
|
|
NYX |
2010-10-26, 13:08:35 |
100 |
1 |
30.2450 |
3,024.50 |
30.4500 |
3,045.00 |
20.50 |
|
|
NYX |
2010-10-26, 12:57:20 |
100 |
1 |
30.2550 |
3,025.50 |
30.4500 |
3,045.00 |
19.50 |
|
|
NYX |
2010-10-26, 12:37:00 |
100 |
1 |
30.3050 |
3,030.50 |
30.4500 |
3,045.00 |
14.50 |
|
|
NYX |
2010-10-26, 12:11:26 |
100 |
1 |
30.3650 |
3,036.50 |
30.4500 |
3,045.00 |
8.50 |
|
|
NYX |
2010-10-26, 11:53:44 |
100 |
1 |
30.3450 |
3,034.50 |
30.4500 |
3,045.00 |
10.50 |
|
|
NYX |
2010-10-26, 11:32:29 |
100 |
1 |
30.2949 |
3,029.49 |
30.4500 |
3,045.00 |
15.51 |
|
|
NYX |
2010-10-26, 11:20:04 |
100 |
1 |
30.3050 |
3,030.50 |
30.4500 |
3,045.00 |
14.50 |
|
|
NYX |
2010-10-26, 11:13:20 |
100 |
1 |
30.2450 |
3,024.50 |
30.4500 |
3,045.00 |
20.50 |
|
|
NYX |
2010-10-26, 11:04:41 |
100 |
1 |
30.2549 |
3,025.49 |
30.4500 |
3,045.00 |
19.51 |
|
|
NYX |
2010-10-26, 10:49:59 |
21 |
1 |
30.2750 |
635.78 |
30.4500 |
639.45 |
3.68 |
|
|
NYX |
2010-10-26, 10:49:59 |
79 |
1 |
30.2725 |
2,391.53 |
30.4500 |
2,405.55 |
14.02 |
|
|
NYX |
2010-10-26, 10:29:02 |
100 |
1 |
30.2950 |
3,029.50 |
30.4500 |
3,045.00 |
15.50 |
|
|
NYX |
2010-10-26, 10:21:29 |
100 |
1 |
30.3700 |
3,037.00 |
30.4500 |
3,045.00 |
8.00 |
|
|
NYX |
2010-10-26, 10:17:33 |
100 |
1 |
30.4000 |
3,040.00 |
30.4500 |
3,045.00 |
5.00 |
|
|
|
ODP |
- |
300 |
1 |
4.7750 |
1,432.50 |
4.7600 |
1,428.00 |
-4.50 |
0.03 |
|
ODP |
2010-10-26, 16:02:23 |
300 |
1 |
4.7750 |
1,432.50 |
4.7600 |
1,428.00 |
-4.50 |
|
|
|
OHI |
- |
100 |
1 |
22.9800 |
2,298.00 |
22.9700 |
2,297.00 |
-1.00 |
0.04 |
|
OHI |
2010-10-27, 16:03:05 |
100 |
1 |
22.9800 |
2,298.00 |
22.9700 |
2,297.00 |
-1.00 |
|
|
|
OLN |
- |
100 |
1 |
20.0600 |
2,006.00 |
20.1200 |
2,012.00 |
6.00 |
0.04 |
|
OLN |
2010-10-26, 16:02:36 |
100 |
1 |
20.0600 |
2,006.00 |
20.1200 |
2,012.00 |
6.00 |
|
|
|
ORCL |
- |
200 |
1 |
28.6350 |
5,727.00 |
28.7000 |
5,740.00 |
13.00 |
0.10 |
|
ORCL |
2010-10-26, 16:00:00 |
200 |
1 |
28.6350 |
5,727.00 |
28.7000 |
5,740.00 |
13.00 |
|
|
|
PCAR |
- |
100 |
1 |
50.8000 |
5,080.00 |
50.8800 |
5,088.00 |
8.00 |
0.09 |
|
PCAR |
2010-10-26, 16:00:00 |
100 |
1 |
50.8000 |
5,080.00 |
50.8800 |
5,088.00 |
8.00 |
|
|
|
PCS |
- |
11,000 |
1 |
10.551817 |
116,069.99 |
10.2900 |
113,190.00 |
-2,879.99 |
2.05 |
|
PCS |
2010-10-26, 15:57:29 |
740 |
1 |
10.5750 |
7,825.50 |
10.2900 |
7,614.60 |
-210.90 |
|
|
PCS |
2010-10-26, 15:54:29 |
100 |
1 |
10.5750 |
1,057.50 |
10.2900 |
1,029.00 |
-28.50 |
|
|
PCS |
2010-10-26, 15:50:07 |
100 |
1 |
10.5750 |
1,057.50 |
10.2900 |
1,029.00 |
-28.50 |
|
|
PCS |
2010-10-26, 15:50:04 |
100 |
1 |
10.5750 |
1,057.50 |
10.2900 |
1,029.00 |
-28.50 |
|
|
PCS |
2010-10-26, 15:50:04 |
200 |
1 |
10.5750 |
2,115.00 |
10.2900 |
2,058.00 |
-57.00 |
|
|
PCS |
2010-10-26, 15:48:29 |
1,200 |
1 |
10.5750 |
12,690.00 |
10.2900 |
12,348.00 |
-342.00 |
|
|
PCS |
2010-10-26, 15:48:00 |
200 |
1 |
10.5750 |
2,115.00 |
10.2900 |
2,058.00 |
-57.00 |
|
|
PCS |
2010-10-26, 15:47:56 |
200 |
1 |
10.5750 |
2,115.00 |
10.2900 |
2,058.00 |
-57.00 |
|
|
PCS |
2010-10-26, 15:42:57 |
166 |
1 |
10.5750 |
1,755.45 |
10.2900 |
1,708.14 |
-47.31 |
|
|
PCS |
2010-10-26, 15:41:20 |
100 |
1 |
10.5750 |
1,057.50 |
10.2900 |
1,029.00 |
-28.50 |
|
|
PCS |
2010-10-26, 15:38:17 |
34 |
1 |
10.5750 |
359.55 |
10.2900 |
349.86 |
-9.69 |
|
|
PCS |
2010-10-26, 15:32:36 |
100 |
1 |
10.5550 |
1,055.50 |
10.2900 |
1,029.00 |
-26.50 |
|
|
PCS |
2010-10-26, 15:32:21 |
100 |
1 |
10.5550 |
1,055.50 |
10.2900 |
1,029.00 |
-26.50 |
|
|
PCS |
2010-10-26, 15:31:40 |
100 |
1 |
10.5550 |
1,055.50 |
10.2900 |
1,029.00 |
-26.50 |
|
|
PCS |
2010-10-26, 15:31:06 |
100 |
1 |
10.5650 |
1,056.50 |
10.2900 |
1,029.00 |
-27.50 |
|
|
PCS |
2010-10-26, 15:30:10 |
100 |
1 |
10.5750 |
1,057.50 |
10.2900 |
1,029.00 |
-28.50 |
|
|
PCS |
2010-10-26, 15:29:33 |
200 |
1 |
10.5950 |
2,119.00 |
10.2900 |
2,058.00 |
-61.00 |
|
|
PCS |
2010-10-26, 15:29:33 |
400 |
1 |
10.5850 |
4,234.00 |
10.2900 |
4,116.00 |
-118.00 |
|
|
PCS |
2010-10-26, 15:25:27 |
500 |
1 |
10.5750 |
5,287.50 |
10.2900 |
5,145.00 |
-142.50 |
|
|
PCS |
2010-10-26, 15:24:36 |
300 |
1 |
10.5850 |
3,175.50 |
10.2900 |
3,087.00 |
-88.50 |
|
|
PCS |
2010-10-26, 15:24:36 |
200 |
1 |
10.5850 |
2,117.00 |
10.2900 |
2,058.00 |
-59.00 |
|
|
PCS |
2010-10-26, 15:24:36 |
100 |
1 |
10.5850 |
1,058.50 |
10.2900 |
1,029.00 |
-29.50 |
|
|
PCS |
2010-10-26, 15:24:36 |
100 |
1 |
10.5850 |
1,058.50 |
10.2900 |
1,029.00 |
-29.50 |
|
|
PCS |
2010-10-26, 15:19:06 |
60 |
1 |
10.5750 |
634.50 |
10.2900 |
617.40 |
-17.10 |
|
|
PCS |
2010-10-26, 15:16:38 |
100 |
1 |
10.5550 |
1,055.50 |
10.2900 |
1,029.00 |
-26.50 |
|
|
PCS |
2010-10-26, 15:16:38 |
200 |
1 |
10.5550 |
2,111.00 |
10.2900 |
2,058.00 |
-53.00 |
|
|
PCS |
2010-10-26, 15:10:26 |
100 |
1 |
10.5550 |
1,055.50 |
10.2900 |
1,029.00 |
-26.50 |
|
|
PCS |
2010-10-26, 14:58:09 |
400 |
1 |
10.5350 |
4,214.00 |
10.2900 |
4,116.00 |
-98.00 |
|
|
PCS |
2010-10-26, 14:56:59 |
100 |
1 |
10.5350 |
1,053.50 |
10.2900 |
1,029.00 |
-24.50 |
|
|
PCS |
2010-10-26, 14:39:15 |
100 |
1 |
10.5050 |
1,050.50 |
10.2900 |
1,029.00 |
-21.50 |
|
|
PCS |
2010-10-26, 14:38:45 |
100 |
1 |
10.5050 |
1,050.50 |
10.2900 |
1,029.00 |
-21.50 |
|
|
PCS |
2010-10-26, 14:38:26 |
100 |
1 |
10.5050 |
1,050.50 |
10.2900 |
1,029.00 |
-21.50 |
|
|
PCS |
2010-10-26, 14:36:57 |
100 |
1 |
10.5050 |
1,050.50 |
10.2900 |
1,029.00 |
-21.50 |
|
|
PCS |
2010-10-26, 14:34:30 |
100 |
1 |
10.4950 |
1,049.50 |
10.2900 |
1,029.00 |
-20.50 |
|
|
PCS |
2010-10-26, 14:34:29 |
200 |
1 |
10.4950 |
2,099.00 |
10.2900 |
2,058.00 |
-41.00 |
|
|
PCS |
2010-10-26, 14:33:46 |
100 |
1 |
10.4950 |
1,049.50 |
10.2900 |
1,029.00 |
-20.50 |
|
|
PCS |
2010-10-26, 14:29:39 |
100 |
1 |
10.5050 |
1,050.50 |
10.2900 |
1,029.00 |
-21.50 |
|
|
PCS |
2010-10-26, 14:29:18 |
100 |
1 |
10.5050 |
1,050.50 |
10.2900 |
1,029.00 |
-21.50 |
|
|
PCS |
2010-10-26, 14:24:40 |
100 |
1 |
10.5050 |
1,050.50 |
10.2900 |
1,029.00 |
-21.50 |
|
|
PCS |
2010-10-26, 14:24:23 |
300 |
1 |
10.5050 |
3,151.50 |
10.2900 |
3,087.00 |
-64.50 |
|
|
PCS |
2010-10-26, 14:10:33 |
100 |
1 |
10.4750 |
1,047.50 |
10.2900 |
1,029.00 |
-18.50 |
|
|
PCS |
2010-10-26, 14:09:14 |
100 |
1 |
10.4950 |
1,049.50 |
10.2900 |
1,029.00 |
-20.50 |
|
|
PCS |
2010-10-26, 14:09:14 |
100 |
1 |
10.4950 |
1,049.50 |
10.2900 |
1,029.00 |
-20.50 |
|
|
PCS |
2010-10-26, 14:09:14 |
100 |
1 |
10.4950 |
1,049.50 |
10.2900 |
1,029.00 |
-20.50 |
|
|
PCS |
2010-10-26, 14:08:20 |
100 |
1 |
10.4950 |
1,049.50 |
10.2900 |
1,029.00 |
-20.50 |
|
|
PCS |
2010-10-26, 14:02:09 |
100 |
1 |
10.4950 |
1,049.50 |
10.2900 |
1,029.00 |
-20.50 |
|
|
PCS |
2010-10-26, 13:57:25 |
200 |
1 |
10.4950 |
2,099.00 |
10.2900 |
2,058.00 |
-41.00 |
|
|
PCS |
2010-10-26, 13:55:58 |
100 |
1 |
10.5050 |
1,050.50 |
10.2900 |
1,029.00 |
-21.50 |
|
|
PCS |
2010-10-26, 13:40:06 |
100 |
1 |
10.5050 |
1,050.50 |
10.2900 |
1,029.00 |
-21.50 |
|
|
PCS |
2010-10-26, 13:39:12 |
100 |
1 |
10.5150 |
1,051.50 |
10.2900 |
1,029.00 |
-22.50 |
|
|
PCS |
2010-10-26, 13:28:49 |
100 |
1 |
10.5349 |
1,053.49 |
10.2900 |
1,029.00 |
-24.49 |
|
|
PCS |
2010-10-26, 13:28:48 |
100 |
1 |
10.5350 |
1,053.50 |
10.2900 |
1,029.00 |
-24.50 |
|
|
PCS |
2010-10-26, 13:01:22 |
100 |
1 |
10.5350 |
1,053.50 |
10.2900 |
1,029.00 |
-24.50 |
|
|
PCS |
2010-10-26, 12:46:34 |
100 |
1 |
10.5550 |
1,055.50 |
10.2900 |
1,029.00 |
-26.50 |
|
|
PCS |
2010-10-26, 12:25:27 |
100 |
1 |
10.5750 |
1,057.50 |
10.2900 |
1,029.00 |
-28.50 |
|
|
PCS |
2010-10-26, 12:13:48 |
100 |
1 |
10.5650 |
1,056.50 |
10.2900 |
1,029.00 |
-27.50 |
|
|
PCS |
2010-10-26, 12:12:03 |
100 |
1 |
10.5650 |
1,056.50 |
10.2900 |
1,029.00 |
-27.50 |
|
|
PCS |
2010-10-26, 11:59:36 |
100 |
1 |
10.5250 |
1,052.50 |
10.2900 |
1,029.00 |
-23.50 |
|
|
PCS |
2010-10-26, 11:35:21 |
100 |
1 |
10.5250 |
1,052.50 |
10.2900 |
1,029.00 |
-23.50 |
|
|
PCS |
2010-10-26, 11:26:24 |
100 |
1 |
10.5450 |
1,054.50 |
10.2900 |
1,029.00 |
-25.50 |
|
|
PCS |
2010-10-26, 11:22:03 |
100 |
1 |
10.5350 |
1,053.50 |
10.2900 |
1,029.00 |
-24.50 |
|
|
PCS |
2010-10-26, 11:18:13 |
100 |
1 |
10.5350 |
1,053.50 |
10.2900 |
1,029.00 |
-24.50 |
|
|
PCS |
2010-10-26, 11:13:22 |
100 |
1 |
10.5150 |
1,051.50 |
10.2900 |
1,029.00 |
-22.50 |
|
|
PCS |
2010-10-26, 11:10:58 |
79 |
1 |
10.5250 |
831.48 |
10.2900 |
812.91 |
-18.56 |
|
|
PCS |
2010-10-26, 11:10:58 |
21 |
1 |
10.5250 |
221.02 |
10.2900 |
216.09 |
-4.94 |
|
|
PCS |
2010-10-26, 11:07:56 |
100 |
1 |
10.5550 |
1,055.50 |
10.2900 |
1,029.00 |
-26.50 |
|
|
PCS |
2010-10-26, 11:04:01 |
100 |
1 |
10.5950 |
1,059.50 |
10.2900 |
1,029.00 |
-30.50 |
|
|
PCS |
2010-10-26, 11:02:56 |
100 |
1 |
10.6050 |
1,060.50 |
10.2900 |
1,029.00 |
-31.50 |
|
|
PCS |
2010-10-26, 10:54:05 |
100 |
1 |
10.5750 |
1,057.50 |
10.2900 |
1,029.00 |
-28.50 |
|
|
PCS |
2010-10-26, 10:47:58 |
100 |
1 |
10.5750 |
1,057.50 |
10.2900 |
1,029.00 |
-28.50 |
|
|
PCS |
2010-10-26, 10:34:00 |
100 |
1 |
10.5500 |
1,055.00 |
10.2900 |
1,029.00 |
-26.00 |
|
|
PCS |
2010-10-26, 10:31:41 |
100 |
1 |
10.5800 |
1,058.00 |
10.2900 |
1,029.00 |
-29.00 |
|
|
|
PDE |
- |
700 |
1 |
30.5150 |
21,360.50 |
30.5100 |
21,357.00 |
-3.50 |
0.39 |
|
PDE |
2010-10-27, 16:02:30 |
700 |
1 |
30.5150 |
21,360.50 |
30.5100 |
21,357.00 |
-3.50 |
|
|
|
PFE |
- |
12,900 |
1 |
17.268691 |
222,766.11 |
17.2800 |
222,912.00 |
145.89 |
4.03 |
|
PFE |
2010-10-27, 15:58:29 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 15:58:05 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 15:55:16 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 15:55:16 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 15:53:05 |
200 |
1 |
17.2950 |
3,459.00 |
17.2800 |
3,456.00 |
-3.00 |
|
|
PFE |
2010-10-27, 15:51:46 |
100 |
1 |
17.2850 |
1,728.50 |
17.2800 |
1,728.00 |
-0.50 |
|
|
PFE |
2010-10-27, 15:51:34 |
100 |
1 |
17.2850 |
1,728.50 |
17.2800 |
1,728.00 |
-0.50 |
|
|
PFE |
2010-10-27, 15:51:32 |
100 |
1 |
17.2850 |
1,728.50 |
17.2800 |
1,728.00 |
-0.50 |
|
|
PFE |
2010-10-27, 15:49:30 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 15:49:30 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 15:49:30 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 15:45:59 |
400 |
1 |
17.2750 |
6,910.00 |
17.2800 |
6,912.00 |
2.00 |
|
|
PFE |
2010-10-27, 15:45:57 |
14 |
1 |
17.2850 |
241.99 |
17.2800 |
241.92 |
-0.07 |
|
|
PFE |
2010-10-27, 15:45:08 |
86 |
1 |
17.2850 |
1,486.51 |
17.2800 |
1,486.08 |
-0.43 |
|
|
PFE |
2010-10-27, 15:34:07 |
300 |
1 |
17.2550 |
5,176.50 |
17.2800 |
5,184.00 |
7.50 |
|
|
PFE |
2010-10-27, 15:31:28 |
200 |
1 |
17.2550 |
3,451.00 |
17.2800 |
3,456.00 |
5.00 |
|
|
PFE |
2010-10-27, 15:25:43 |
100 |
1 |
17.2450 |
1,724.50 |
17.2800 |
1,728.00 |
3.50 |
|
|
PFE |
2010-10-27, 15:24:14 |
200 |
1 |
17.2050 |
3,441.00 |
17.2800 |
3,456.00 |
15.00 |
|
|
PFE |
2010-10-27, 15:19:03 |
100 |
1 |
17.2025 |
1,720.25 |
17.2800 |
1,728.00 |
7.75 |
|
|
PFE |
2010-10-27, 15:19:03 |
100 |
1 |
17.2050 |
1,720.50 |
17.2800 |
1,728.00 |
7.50 |
|
|
PFE |
2010-10-27, 15:09:21 |
100 |
1 |
17.2150 |
1,721.50 |
17.2800 |
1,728.00 |
6.50 |
|
|
PFE |
2010-10-27, 15:08:00 |
100 |
1 |
17.2050 |
1,720.50 |
17.2800 |
1,728.00 |
7.50 |
|
|
PFE |
2010-10-27, 15:07:38 |
100 |
1 |
17.2050 |
1,720.50 |
17.2800 |
1,728.00 |
7.50 |
|
|
PFE |
2010-10-27, 15:07:14 |
100 |
1 |
17.2350 |
1,723.50 |
17.2800 |
1,728.00 |
4.50 |
|
|
PFE |
2010-10-27, 14:59:44 |
100 |
1 |
17.2550 |
1,725.50 |
17.2800 |
1,728.00 |
2.50 |
|
|
PFE |
2010-10-27, 14:58:18 |
200 |
1 |
17.2650 |
3,453.00 |
17.2800 |
3,456.00 |
3.00 |
|
|
PFE |
2010-10-27, 14:52:36 |
100 |
1 |
17.2450 |
1,724.50 |
17.2800 |
1,728.00 |
3.50 |
|
|
PFE |
2010-10-27, 14:41:50 |
100 |
1 |
17.2050 |
1,720.50 |
17.2800 |
1,728.00 |
7.50 |
|
|
PFE |
2010-10-27, 14:41:49 |
100 |
1 |
17.2050 |
1,720.50 |
17.2800 |
1,728.00 |
7.50 |
|
|
PFE |
2010-10-27, 14:39:59 |
100 |
1 |
17.2050 |
1,720.50 |
17.2800 |
1,728.00 |
7.50 |
|
|
PFE |
2010-10-27, 14:39:34 |
80 |
1 |
17.2050 |
1,376.40 |
17.2800 |
1,382.40 |
6.00 |
|
|
PFE |
2010-10-27, 14:39:34 |
20 |
1 |
17.2050 |
344.10 |
17.2800 |
345.60 |
1.50 |
|
|
PFE |
2010-10-27, 14:39:33 |
100 |
1 |
17.2050 |
1,720.50 |
17.2800 |
1,728.00 |
7.50 |
|
|
PFE |
2010-10-27, 14:35:53 |
100 |
1 |
17.1850 |
1,718.50 |
17.2800 |
1,728.00 |
9.50 |
|
|
PFE |
2010-10-27, 14:34:31 |
100 |
1 |
17.1850 |
1,718.50 |
17.2800 |
1,728.00 |
9.50 |
|
|
PFE |
2010-10-27, 14:31:04 |
100 |
1 |
17.1950 |
1,719.50 |
17.2800 |
1,728.00 |
8.50 |
|
|
PFE |
2010-10-27, 14:27:26 |
51 |
1 |
17.2050 |
877.46 |
17.2800 |
881.28 |
3.82 |
|
|
PFE |
2010-10-27, 14:27:26 |
149 |
1 |
17.2050 |
2,563.54 |
17.2800 |
2,574.72 |
11.18 |
|
|
PFE |
2010-10-27, 14:27:25 |
100 |
1 |
17.2050 |
1,720.50 |
17.2800 |
1,728.00 |
7.50 |
|
|
PFE |
2010-10-27, 14:19:07 |
100 |
1 |
17.2150 |
1,721.50 |
17.2800 |
1,728.00 |
6.50 |
|
|
PFE |
2010-10-27, 14:14:41 |
100 |
1 |
17.2350 |
1,723.50 |
17.2800 |
1,728.00 |
4.50 |
|
|
PFE |
2010-10-27, 14:14:07 |
200 |
1 |
17.2350 |
3,447.00 |
17.2800 |
3,456.00 |
9.00 |
|
|
PFE |
2010-10-27, 14:12:27 |
100 |
1 |
17.2250 |
1,722.50 |
17.2800 |
1,728.00 |
5.50 |
|
|
PFE |
2010-10-27, 13:57:42 |
100 |
1 |
17.2049 |
1,720.49 |
17.2800 |
1,728.00 |
7.51 |
|
|
PFE |
2010-10-27, 13:55:11 |
100 |
1 |
17.2050 |
1,720.50 |
17.2800 |
1,728.00 |
7.50 |
|
|
PFE |
2010-10-27, 13:55:09 |
100 |
1 |
17.2050 |
1,720.50 |
17.2800 |
1,728.00 |
7.50 |
|
|
PFE |
2010-10-27, 13:50:56 |
100 |
1 |
17.2150 |
1,721.50 |
17.2800 |
1,728.00 |
6.50 |
|
|
PFE |
2010-10-27, 13:46:59 |
100 |
1 |
17.2150 |
1,721.50 |
17.2800 |
1,728.00 |
6.50 |
|
|
PFE |
2010-10-27, 13:44:02 |
100 |
1 |
17.2350 |
1,723.50 |
17.2800 |
1,728.00 |
4.50 |
|
|
PFE |
2010-10-27, 13:44:02 |
100 |
1 |
17.2350 |
1,723.50 |
17.2800 |
1,728.00 |
4.50 |
|
|
PFE |
2010-10-27, 13:41:39 |
100 |
1 |
17.2450 |
1,724.50 |
17.2800 |
1,728.00 |
3.50 |
|
|
PFE |
2010-10-27, 13:40:32 |
100 |
1 |
17.2550 |
1,725.50 |
17.2800 |
1,728.00 |
2.50 |
|
|
PFE |
2010-10-27, 13:40:07 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 13:40:07 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 13:40:00 |
100 |
1 |
17.2750 |
1,727.50 |
17.2800 |
1,728.00 |
0.50 |
|
|
PFE |
2010-10-27, 13:39:46 |
200 |
1 |
17.2750 |
3,455.00 |
17.2800 |
3,456.00 |
1.00 |
|
|
PFE |
2010-10-27, 13:35:50 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 13:27:49 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 13:15:05 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 13:15:02 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 13:11:36 |
100 |
1 |
17.2750 |
1,727.50 |
17.2800 |
1,728.00 |
0.50 |
|
|
PFE |
2010-10-27, 13:01:03 |
100 |
1 |
17.2749 |
1,727.49 |
17.2800 |
1,728.00 |
0.51 |
|
|
PFE |
2010-10-27, 12:46:36 |
100 |
1 |
17.2750 |
1,727.50 |
17.2800 |
1,728.00 |
0.50 |
|
|
PFE |
2010-10-27, 12:46:36 |
100 |
1 |
17.2750 |
1,727.50 |
17.2800 |
1,728.00 |
0.50 |
|
|
PFE |
2010-10-27, 12:39:14 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 12:31:25 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 12:25:11 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 12:17:43 |
100 |
1 |
17.2850 |
1,728.50 |
17.2800 |
1,728.00 |
-0.50 |
|
|
PFE |
2010-10-27, 12:16:22 |
100 |
1 |
17.2850 |
1,728.50 |
17.2800 |
1,728.00 |
-0.50 |
|
|
PFE |
2010-10-27, 12:12:27 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 12:12:27 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 11:57:30 |
20 |
1 |
17.2750 |
345.50 |
17.2800 |
345.60 |
0.10 |
|
|
PFE |
2010-10-27, 11:57:30 |
580 |
1 |
17.2750 |
10,019.50 |
17.2800 |
10,022.40 |
2.90 |
|
|
PFE |
2010-10-27, 11:57:30 |
500 |
1 |
17.2750 |
8,637.50 |
17.2800 |
8,640.00 |
2.50 |
|
|
PFE |
2010-10-27, 11:57:30 |
300 |
1 |
17.2750 |
5,182.50 |
17.2800 |
5,184.00 |
1.50 |
|
|
PFE |
2010-10-27, 11:57:30 |
100 |
1 |
17.2750 |
1,727.50 |
17.2800 |
1,728.00 |
0.50 |
|
|
PFE |
2010-10-27, 11:55:52 |
100 |
1 |
17.2750 |
1,727.50 |
17.2800 |
1,728.00 |
0.50 |
|
|
PFE |
2010-10-27, 11:53:05 |
100 |
1 |
17.2850 |
1,728.50 |
17.2800 |
1,728.00 |
-0.50 |
|
|
PFE |
2010-10-27, 11:46:55 |
100 |
1 |
17.2850 |
1,728.50 |
17.2800 |
1,728.00 |
-0.50 |
|
|
PFE |
2010-10-27, 11:45:26 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 11:45:26 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 11:38:58 |
100 |
1 |
17.2750 |
1,727.50 |
17.2800 |
1,728.00 |
0.50 |
|
|
PFE |
2010-10-27, 11:30:05 |
100 |
1 |
17.2749 |
1,727.49 |
17.2800 |
1,728.00 |
0.51 |
|
|
PFE |
2010-10-27, 11:28:33 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 11:28:33 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 11:26:25 |
100 |
1 |
17.2750 |
1,727.50 |
17.2800 |
1,728.00 |
0.50 |
|
|
PFE |
2010-10-27, 11:20:05 |
100 |
1 |
17.2749 |
1,727.49 |
17.2800 |
1,728.00 |
0.51 |
|
|
PFE |
2010-10-27, 11:20:05 |
100 |
1 |
17.2750 |
1,727.50 |
17.2800 |
1,728.00 |
0.50 |
|
|
PFE |
2010-10-27, 11:07:46 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 11:07:46 |
100 |
1 |
17.2650 |
1,726.50 |
17.2800 |
1,728.00 |
1.50 |
|
|
PFE |
2010-10-27, 11:02:56 |
100 |
1 |
17.2750 |
1,727.50 |
17.2800 |
1,728.00 |
0.50 |
|
|
PFE |
2010-10-27, 11:02:56 |
100 |
1 |
17.2740 |
1,727.40 |
17.2800 |
1,728.00 |
0.60 |
|
|
PFE |
2010-10-27, 10:57:39 |
100 |
1 |
17.3050 |
1,730.50 |
17.2800 |
1,728.00 |
-2.50 |
|
|
PFE |
2010-10-27, 10:55:31 |
100 |
1 |
17.3150 |
1,731.50 |
17.2800 |
1,728.00 |
-3.50 |
|
|
PFE |
2010-10-27, 10:53:02 |
100 |
1 |
17.2950 |
1,729.50 |
17.2800 |
1,728.00 |
-1.50 |
|
|
PFE |
2010-10-27, 10:51:38 |
100 |
1 |
17.3050 |
1,730.50 |
17.2800 |
1,728.00 |
-2.50 |
|
|
PFE |
2010-10-27, 10:48:39 |
100 |
1 |
17.3250 |
1,732.50 |
17.2800 |
1,728.00 |
-4.50 |
|
|
PFE |
2010-10-27, 10:46:57 |
100 |
1 |
17.3250 |
1,732.50 |
17.2800 |
1,728.00 |
-4.50 |
|
|
PFE |
2010-10-27, 10:44:02 |
100 |
1 |
17.3350 |
1,733.50 |
17.2800 |
1,728.00 |
-5.50 |
|
|
PFE |
2010-10-27, 10:36:36 |
100 |
1 |
17.3350 |
1,733.50 |
17.2800 |
1,728.00 |
-5.50 |
|
|
PFE |
2010-10-27, 10:34:48 |
100 |
1 |
17.3450 |
1,734.50 |
17.2800 |
1,728.00 |
-6.50 |
|
|
PFE |
2010-10-27, 10:32:10 |
100 |
1 |
17.3450 |
1,734.50 |
17.2800 |
1,728.00 |
-6.50 |
|
|
PFE |
2010-10-27, 10:27:32 |
100 |
1 |
17.3450 |
1,734.50 |
17.2800 |
1,728.00 |
-6.50 |
|
|
PFE |
2010-10-27, 10:26:51 |
50 |
1 |
17.3550 |
867.75 |
17.2800 |
864.00 |
-3.75 |
|
|
PFE |
2010-10-27, 10:26:51 |
50 |
1 |
17.3550 |
867.75 |
17.2800 |
864.00 |
-3.75 |
|
|
PFE |
2010-10-27, 10:26:09 |
100 |
1 |
17.3650 |
1,736.50 |
17.2800 |
1,728.00 |
-8.50 |
|
|
PFE |
2010-10-27, 10:23:51 |
100 |
1 |
17.3450 |
1,734.50 |
17.2800 |
1,728.00 |
-6.50 |
|
|
PFE |
2010-10-27, 10:20:32 |
100 |
1 |
17.3650 |
1,736.50 |
17.2800 |
1,728.00 |
-8.50 |
|
|
PFE |
2010-10-27, 10:16:18 |
100 |
1 |
17.3850 |
1,738.50 |
17.2800 |
1,728.00 |
-10.50 |
|
|
PFE |
2010-10-27, 10:11:39 |
100 |
1 |
17.3800 |
1,738.00 |
17.2800 |
1,728.00 |
-10.00 |
|
|
PFE |
2010-10-27, 10:06:55 |
100 |
1 |
17.3900 |
1,739.00 |
17.2800 |
1,728.00 |
-11.00 |
|
|
|
PGR |
- |
300 |
1 |
21.4050 |
6,421.50 |
21.3600 |
6,408.00 |
-13.50 |
0.12 |
|
PGR |
2010-10-26, 16:00:47 |
300 |
1 |
21.4050 |
6,421.50 |
21.3600 |
6,408.00 |
-13.50 |
|
|
|
PLL |
- |
100 |
1 |
43.0900 |
4,309.00 |
42.4700 |
4,247.00 |
-62.00 |
0.08 |
|
PLL |
2010-10-26, 16:01:39 |
100 |
1 |
43.0900 |
4,309.00 |
42.4700 |
4,247.00 |
-62.00 |
|
|
|
POM |
- |
400 |
1 |
19.1050 |
7,642.00 |
18.9700 |
7,588.00 |
-54.00 |
0.14 |
|
POM |
2010-10-26, 16:02:43 |
400 |
1 |
19.1050 |
7,642.00 |
18.9700 |
7,588.00 |
-54.00 |
|
|
|
PPG |
- |
100 |
1 |
77.3100 |
7,731.00 |
76.7700 |
7,677.00 |
-54.00 |
0.14 |
|
PPG |
2010-10-26, 16:02:34 |
100 |
1 |
77.3100 |
7,731.00 |
76.7700 |
7,677.00 |
-54.00 |
|
|
|
PRGO |
- |
500 |
1 |
66.3850 |
33,192.50 |
66.5300 |
33,265.00 |
72.50 |
0.60 |
|
PRGO |
2010-10-26, 16:00:00 |
500 |
1 |
66.3850 |
33,192.50 |
66.5300 |
33,265.00 |
72.50 |
|
|
|
PSA |
- |
1,600 |
1 |
101.5950 |
162,552.00 |
100.0300 |
160,048.00 |
-2,504.00 |
2.89 |
|
PSA |
2010-10-26, 16:02:29 |
1,600 |
1 |
101.5950 |
162,552.00 |
100.0300 |
160,048.00 |
-2,504.00 |
|
|
|
PTEN |
- |
100 |
1 |
20.0200 |
2,002.00 |
19.9500 |
1,995.00 |
-7.00 |
0.04 |
|
PTEN |
2010-10-26, 16:00:00 |
100 |
1 |
20.0200 |
2,002.00 |
19.9500 |
1,995.00 |
-7.00 |
|
|
|
PTV |
- |
100 |
1 |
33.1700 |
3,317.00 |
33.1500 |
3,315.00 |
-2.00 |
0.06 |
|
PTV |
2010-10-26, 16:01:29 |
100 |
1 |
33.1700 |
3,317.00 |
33.1500 |
3,315.00 |
-2.00 |
|
|
|
PWR |
- |
100 |
1 |
19.9600 |
1,996.00 |
19.5200 |
1,952.00 |
-44.00 |
0.04 |
|
PWR |
2010-10-26, 16:03:35 |
100 |
1 |
19.9600 |
1,996.00 |
19.5200 |
1,952.00 |
-44.00 |
|
|
|
Q |
- |
500 |
1 |
6.5450 |
3,272.50 |
6.5400 |
3,270.00 |
-2.50 |
0.06 |
|
Q |
2010-10-26, 16:00:23 |
500 |
1 |
6.5450 |
3,272.50 |
6.5400 |
3,270.00 |
-2.50 |
|
|
|
QCOM |
- |
4,700 |
1 |
43.649415 |
205,152.25 |
44.4800 |
209,056.00 |
3,903.75 |
3.78 |
|
QCOM |
2010-10-26, 15:57:27 |
100 |
1 |
43.8850 |
4,388.50 |
44.4800 |
4,448.00 |
59.50 |
|
|
QCOM |
2010-10-26, 15:55:34 |
100 |
1 |
43.8950 |
4,389.50 |
44.4800 |
4,448.00 |
58.50 |
|
|
QCOM |
2010-10-26, 15:54:03 |
100 |
1 |
43.8750 |
4,387.50 |
44.4800 |
4,448.00 |
60.50 |
|
|
QCOM |
2010-10-26, 15:51:28 |
100 |
1 |
43.8550 |
4,385.50 |
44.4800 |
4,448.00 |
62.50 |
|
|
QCOM |
2010-10-26, 15:47:50 |
100 |
1 |
43.8250 |
4,382.50 |
44.4800 |
4,448.00 |
65.50 |
|
|
QCOM |
2010-10-26, 15:45:01 |
100 |
1 |
43.8650 |
4,386.50 |
44.4800 |
4,448.00 |
61.50 |
|
|
QCOM |
2010-10-26, 15:42:43 |
100 |
1 |
43.9050 |
4,390.50 |
44.4800 |
4,448.00 |
57.50 |
|
|
QCOM |
2010-10-26, 15:32:59 |
100 |
1 |
43.8525 |
4,385.25 |
44.4800 |
4,448.00 |
62.75 |
|
|
QCOM |
2010-10-26, 15:24:58 |
100 |
1 |
43.8550 |
4,385.50 |
44.4800 |
4,448.00 |
62.50 |
|
|
QCOM |
2010-10-26, 15:18:09 |
100 |
1 |
43.8950 |
4,389.50 |
44.4800 |
4,448.00 |
58.50 |
|
|
QCOM |
2010-10-26, 15:09:38 |
100 |
1 |
43.8050 |
4,380.50 |
44.4800 |
4,448.00 |
67.50 |
|
|
QCOM |
2010-10-26, 15:06:05 |
100 |
1 |
43.8650 |
4,386.50 |
44.4800 |
4,448.00 |
61.50 |
|
|
QCOM |
2010-10-26, 15:02:27 |
100 |
1 |
43.8350 |
4,383.50 |
44.4800 |
4,448.00 |
64.50 |
|
|
QCOM |
2010-10-26, 14:57:21 |
100 |
1 |
43.7650 |
4,376.50 |
44.4800 |
4,448.00 |
71.50 |
|
|
QCOM |
2010-10-26, 14:47:33 |
100 |
1 |
43.7050 |
4,370.50 |
44.4800 |
4,448.00 |
77.50 |
|
|
QCOM |
2010-10-26, 14:40:34 |
100 |
1 |
43.7450 |
4,374.50 |
44.4800 |
4,448.00 |
73.50 |
|
|
QCOM |
2010-10-26, 14:29:23 |
100 |
1 |
43.6450 |
4,364.50 |
44.4800 |
4,448.00 |
83.50 |
|
|
QCOM |
2010-10-26, 14:17:51 |
100 |
1 |
43.6050 |
4,360.50 |
44.4800 |
4,448.00 |
87.50 |
|
|
QCOM |
2010-10-26, 14:10:17 |
100 |
1 |
43.5550 |
4,355.50 |
44.4800 |
4,448.00 |
92.50 |
|
|
QCOM |
2010-10-26, 14:04:13 |
100 |
1 |
43.6850 |
4,368.50 |
44.4800 |
4,448.00 |
79.50 |
|
|
QCOM |
2010-10-26, 13:53:30 |
100 |
1 |
43.7350 |
4,373.50 |
44.4800 |
4,448.00 |
74.50 |
|
|
QCOM |
2010-10-26, 13:40:28 |
100 |
1 |
43.6950 |
4,369.50 |
44.4800 |
4,448.00 |
78.50 |
|
|
QCOM |
2010-10-26, 13:27:35 |
100 |
1 |
43.6850 |
4,368.50 |
44.4800 |
4,448.00 |
79.50 |
|
|
QCOM |
2010-10-26, 13:02:00 |
100 |
1 |
43.6150 |
4,361.50 |
44.4800 |
4,448.00 |
86.50 |
|
|
QCOM |
2010-10-26, 12:44:59 |
100 |
1 |
43.6250 |
4,362.50 |
44.4800 |
4,448.00 |
85.50 |
|
|
QCOM |
2010-10-26, 12:39:18 |
100 |
1 |
43.7050 |
4,370.50 |
44.4800 |
4,448.00 |
77.50 |
|
|
QCOM |
2010-10-26, 12:30:19 |
100 |
1 |
43.5450 |
4,354.50 |
44.4800 |
4,448.00 |
93.50 |
|
|
QCOM |
2010-10-26, 12:23:02 |
100 |
1 |
43.4750 |
4,347.50 |
44.4800 |
4,448.00 |
100.50 |
|
|
QCOM |
2010-10-26, 12:15:29 |
100 |
1 |
43.3950 |
4,339.50 |
44.4800 |
4,448.00 |
108.50 |
|
|
QCOM |
2010-10-26, 12:10:02 |
100 |
1 |
43.3650 |
4,336.50 |
44.4800 |
4,448.00 |
111.50 |
|
|
QCOM |
2010-10-26, 11:55:33 |
100 |
1 |
43.3450 |
4,334.50 |
44.4800 |
4,448.00 |
113.50 |
|
|
QCOM |
2010-10-26, 11:47:17 |
100 |
1 |
43.2150 |
4,321.50 |
44.4800 |
4,448.00 |
126.50 |
|
|
QCOM |
2010-10-26, 11:41:31 |
100 |
1 |
43.2850 |
4,328.50 |
44.4800 |
4,448.00 |
119.50 |
|
|
QCOM |
2010-10-26, 11:35:06 |
100 |
1 |
43.4050 |
4,340.50 |
44.4800 |
4,448.00 |
107.50 |
|
|
QCOM |
2010-10-26, 11:23:08 |
100 |
1 |
43.4150 |
4,341.50 |
44.4800 |
4,448.00 |
106.50 |
|
|
QCOM |
2010-10-26, 11:15:34 |
100 |
1 |
43.4150 |
4,341.50 |
44.4800 |
4,448.00 |
106.50 |
|
|
QCOM |
2010-10-26, 11:06:55 |
100 |
1 |
43.4350 |
4,343.50 |
44.4800 |
4,448.00 |
104.50 |
|
|
QCOM |
2010-10-26, 11:01:41 |
100 |
1 |
43.6050 |
4,360.50 |
44.4800 |
4,448.00 |
87.50 |
|
|
QCOM |
2010-10-26, 10:53:05 |
100 |
1 |
43.4950 |
4,349.50 |
44.4800 |
4,448.00 |
98.50 |
|
|
QCOM |
2010-10-26, 10:41:31 |
100 |
1 |
43.4850 |
4,348.50 |
44.4800 |
4,448.00 |
99.50 |
|
|
QCOM |
2010-10-26, 10:33:53 |
100 |
1 |
43.5850 |
4,358.50 |
44.4800 |
4,448.00 |
89.50 |
|
|
QCOM |
2010-10-26, 10:29:17 |
100 |
1 |
43.6850 |
4,368.50 |
44.4800 |
4,448.00 |
79.50 |
|
|
QCOM |
2010-10-26, 10:26:17 |
100 |
1 |
43.7850 |
4,378.50 |
44.4800 |
4,448.00 |
69.50 |
|
|
QCOM |
2010-10-26, 10:20:01 |
100 |
1 |
43.6650 |
4,366.50 |
44.4800 |
4,448.00 |
81.50 |
|
|
QCOM |
2010-10-26, 10:13:13 |
100 |
1 |
43.6550 |
4,365.50 |
44.4800 |
4,448.00 |
82.50 |
|
|
QCOM |
2010-10-26, 10:05:23 |
9 |
1 |
43.6700 |
393.03 |
44.4800 |
400.32 |
7.29 |
|
|
QCOM |
2010-10-26, 10:05:23 |
91 |
1 |
43.6700 |
3,973.97 |
44.4800 |
4,047.68 |
73.71 |
|
|
QCOM |
2010-10-26, 09:59:43 |
100 |
1 |
43.6200 |
4,362.00 |
44.4800 |
4,448.00 |
86.00 |
|
|
|
QLGC |
- |
100 |
1 |
16.8700 |
1,687.00 |
16.9800 |
1,698.00 |
11.00 |
0.03 |
|
QLGC |
2010-10-26, 16:00:00 |
100 |
1 |
16.8700 |
1,687.00 |
16.9800 |
1,698.00 |
11.00 |
|
|
|
RAX |
- |
800 |
1 |
24.2850 |
19,428.00 |
25.1600 |
20,128.00 |
700.00 |
0.36 |
|
RAX |
2010-10-26, 16:02:40 |
800 |
1 |
24.2850 |
19,428.00 |
25.1600 |
20,128.00 |
700.00 |
|
|
|
RE |
- |
500 |
1 |
84.8150 |
42,407.50 |
84.1500 |
42,075.00 |
-332.50 |
0.76 |
|
RE |
2010-10-26, 16:00:42 |
500 |
1 |
84.8150 |
42,407.50 |
84.1500 |
42,075.00 |
-332.50 |
|
|
|
RFMD |
- |
3,100 |
1 |
6.530484 |
20,244.50 |
7.3400 |
22,754.00 |
2,509.50 |
0.41 |
|
RFMD |
2010-10-26, 15:50:54 |
100 |
1 |
6.4250 |
642.50 |
7.3400 |
734.00 |
91.50 |
|
|
RFMD |
2010-10-26, 15:45:29 |
100 |
1 |
6.4550 |
645.50 |
7.3400 |
734.00 |
88.50 |
|
|
RFMD |
2010-10-26, 15:40:59 |
100 |
1 |
6.4550 |
645.50 |
7.3400 |
734.00 |
88.50 |
|
|
RFMD |
2010-10-26, 15:26:34 |
100 |
1 |
6.4650 |
646.50 |
7.3400 |
734.00 |
87.50 |
|
|
RFMD |
2010-10-26, 15:12:12 |
100 |
1 |
6.4650 |
646.50 |
7.3400 |
734.00 |
87.50 |
|
|
RFMD |
2010-10-26, 15:00:58 |
100 |
1 |
6.4650 |
646.50 |
7.3400 |
734.00 |
87.50 |
|
|
RFMD |
2010-10-26, 14:55:34 |
100 |
1 |
6.4750 |
647.50 |
7.3400 |
734.00 |
86.50 |
|
|
RFMD |
2010-10-26, 14:33:08 |
100 |
1 |
6.4950 |
649.50 |
7.3400 |
734.00 |
84.50 |
|
|
RFMD |
2010-10-26, 14:19:31 |
100 |
1 |
6.4950 |
649.50 |
7.3400 |
734.00 |
84.50 |
|
|
RFMD |
2010-10-26, 14:11:20 |
100 |
1 |
6.4850 |
648.50 |
7.3400 |
734.00 |
85.50 |
|
|
RFMD |
2010-10-26, 13:51:57 |
100 |
1 |
6.5450 |
654.50 |
7.3400 |
734.00 |
79.50 |
|
|
RFMD |
2010-10-26, 13:49:00 |
100 |
1 |
6.5550 |
655.50 |
7.3400 |
734.00 |
78.50 |
|
|
RFMD |
2010-10-26, 13:33:54 |
100 |
1 |
6.5350 |
653.50 |
7.3400 |
734.00 |
80.50 |
|
|
RFMD |
2010-10-26, 13:19:22 |
100 |
1 |
6.5550 |
655.50 |
7.3400 |
734.00 |
78.50 |
|
|
RFMD |
2010-10-26, 12:54:12 |
100 |
1 |
6.5350 |
653.50 |
7.3400 |
734.00 |
80.50 |
|
|
RFMD |
2010-10-26, 12:25:40 |
100 |
1 |
6.5550 |
655.50 |
7.3400 |
734.00 |
78.50 |
|
|
RFMD |
2010-10-26, 12:17:10 |
100 |
1 |
6.5450 |
654.50 |
7.3400 |
734.00 |
79.50 |
|
|
RFMD |
2010-10-26, 11:58:17 |
100 |
1 |
6.5450 |
654.50 |
7.3400 |
734.00 |
79.50 |
|
|
RFMD |
2010-10-26, 11:45:55 |
100 |
1 |
6.5350 |
653.50 |
7.3400 |
734.00 |
80.50 |
|
|
RFMD |
2010-10-26, 11:42:06 |
100 |
1 |
6.5450 |
654.50 |
7.3400 |
734.00 |
79.50 |
|
|
RFMD |
2010-10-26, 11:38:14 |
100 |
1 |
6.5350 |
653.50 |
7.3400 |
734.00 |
80.50 |
|
|
RFMD |
2010-10-26, 11:37:42 |
100 |
1 |
6.5250 |
652.50 |
7.3400 |
734.00 |
81.50 |
|
|
RFMD |
2010-10-26, 11:24:54 |
100 |
1 |
6.5650 |
656.50 |
7.3400 |
734.00 |
77.50 |
|
|
RFMD |
2010-10-26, 11:18:48 |
100 |
1 |
6.5650 |
656.50 |
7.3400 |
734.00 |
77.50 |
|
|
RFMD |
2010-10-26, 11:16:39 |
100 |
1 |
6.5650 |
656.50 |
7.3400 |
734.00 |
77.50 |
|
|
RFMD |
2010-10-26, 11:10:28 |
100 |
1 |
6.5550 |
655.50 |
7.3400 |
734.00 |
78.50 |
|
|
RFMD |
2010-10-26, 11:03:58 |
100 |
1 |
6.6150 |
661.50 |
7.3400 |
734.00 |
72.50 |
|
|
RFMD |
2010-10-26, 10:58:55 |
100 |
1 |
6.6050 |
660.50 |
7.3400 |
734.00 |
73.50 |
|
|
RFMD |
2010-10-26, 10:40:46 |
100 |
1 |
6.5850 |
658.50 |
7.3400 |
734.00 |
75.50 |
|
|
RFMD |
2010-10-26, 10:27:05 |
100 |
1 |
6.5900 |
659.00 |
7.3400 |
734.00 |
75.00 |
|
|
RFMD |
2010-10-26, 10:10:10 |
100 |
1 |
6.6100 |
661.00 |
7.3400 |
734.00 |
73.00 |
|
|
|
ROVI |
- |
500 |
1 |
50.4750 |
25,237.50 |
50.0000 |
25,000.00 |
-237.50 |
0.45 |
|
ROVI |
2010-10-26, 16:00:00 |
500 |
1 |
50.4750 |
25,237.50 |
50.0000 |
25,000.00 |
-237.50 |
|
|
|
S |
- |
600 |
1 |
4.7750 |
2,865.00 |
4.3000 |
2,580.00 |
-285.00 |
0.05 |
|
S |
2010-10-26, 16:00:15 |
600 |
1 |
4.7750 |
2,865.00 |
4.3000 |
2,580.00 |
-285.00 |
|
|
|
SCI |
- |
200 |
1 |
8.4950 |
1,699.00 |
8.4500 |
1,690.00 |
-9.00 |
0.03 |
|
SCI |
2010-10-26, 16:00:43 |
200 |
1 |
8.4950 |
1,699.00 |
8.4500 |
1,690.00 |
-9.00 |
|
|
|
SLE |
- |
500 |
1 |
14.8150 |
7,407.50 |
14.5100 |
7,255.00 |
-152.50 |
0.13 |
|
SLE |
2010-10-26, 16:01:17 |
500 |
1 |
14.8150 |
7,407.50 |
14.5100 |
7,255.00 |
-152.50 |
|
|
|
SLM |
- |
100 |
1 |
11.8100 |
1,181.00 |
11.8100 |
1,181.00 |
0.00 |
0.02 |
|
SLM |
2010-10-26, 16:01:00 |
100 |
1 |
11.8100 |
1,181.00 |
11.8100 |
1,181.00 |
0.00 |
|
|
|
SPN |
- |
900 |
1 |
27.3850 |
24,646.50 |
27.7100 |
24,939.00 |
292.50 |
0.45 |
|
SPN |
2010-10-26, 16:01:02 |
900 |
1 |
27.3850 |
24,646.50 |
27.7100 |
24,939.00 |
292.50 |
|
|
|
STR |
- |
1,600 |
1 |
16.7550 |
26,808.00 |
16.7400 |
26,784.00 |
-24.00 |
0.48 |
|
STR |
2010-10-26, 16:02:57 |
1,600 |
1 |
16.7550 |
26,808.00 |
16.7400 |
26,784.00 |
-24.00 |
|
|
|
STZ |
- |
300 |
1 |
19.3550 |
5,806.50 |
18.9600 |
5,688.00 |
-118.50 |
0.10 |
|
STZ |
2010-10-26, 16:02:32 |
300 |
1 |
19.3550 |
5,806.50 |
18.9600 |
5,688.00 |
-118.50 |
|
|
|
SUN |
- |
3,800 |
1 |
39.394189 |
149,697.92 |
39.6900 |
150,822.00 |
1,124.08 |
2.73 |
|
SUN |
2010-10-27, 15:57:17 |
46 |
1 |
39.7250 |
1,827.35 |
39.6900 |
1,825.74 |
-1.61 |
|
|
SUN |
2010-10-27, 15:56:20 |
100 |
1 |
39.6950 |
3,969.50 |
39.6900 |
3,969.00 |
-0.50 |
|
|
SUN |
2010-10-27, 15:53:25 |
100 |
1 |
39.6750 |
3,967.50 |
39.6900 |
3,969.00 |
1.50 |
|
|
SUN |
2010-10-27, 15:50:20 |
100 |
1 |
39.5850 |
3,958.50 |
39.6900 |
3,969.00 |
10.50 |
|
|
SUN |
2010-10-27, 15:45:02 |
100 |
1 |
39.5650 |
3,956.50 |
39.6900 |
3,969.00 |
12.50 |
|
|
SUN |
2010-10-27, 15:37:58 |
100 |
1 |
39.5750 |
3,957.50 |
39.6900 |
3,969.00 |
11.50 |
|
|
SUN |
2010-10-27, 15:36:28 |
100 |
1 |
39.5350 |
3,953.50 |
39.6900 |
3,969.00 |
15.50 |
|
|
SUN |
2010-10-27, 15:34:51 |
100 |
1 |
39.5250 |
3,952.50 |
39.6900 |
3,969.00 |
16.50 |
|
|
SUN |
2010-10-27, 15:32:02 |
100 |
1 |
39.4450 |
3,944.50 |
39.6900 |
3,969.00 |
24.50 |
|
|
SUN |
2010-10-27, 15:31:54 |
100 |
1 |
39.4550 |
3,945.50 |
39.6900 |
3,969.00 |
23.50 |
|
|
SUN |
2010-10-27, 15:26:55 |
100 |
1 |
39.4250 |
3,942.50 |
39.6900 |
3,969.00 |
26.50 |
|
|
SUN |
2010-10-27, 15:24:56 |
50 |
1 |
39.4350 |
1,971.75 |
39.6900 |
1,984.50 |
12.75 |
|
|
SUN |
2010-10-27, 15:21:02 |
100 |
1 |
39.4450 |
3,944.50 |
39.6900 |
3,969.00 |
24.50 |
|
|
SUN |
2010-10-27, 15:09:22 |
100 |
1 |
39.5650 |
3,956.50 |
39.6900 |
3,969.00 |
12.50 |
|
|
SUN |
2010-10-27, 15:09:07 |
100 |
1 |
39.5850 |
3,958.50 |
39.6900 |
3,969.00 |
10.50 |
|
|
SUN |
2010-10-27, 14:56:56 |
46 |
1 |
39.6250 |
1,822.75 |
39.6900 |
1,825.74 |
2.99 |
|
|
SUN |
2010-10-27, 14:56:56 |
54 |
1 |
39.6250 |
2,139.75 |
39.6900 |
2,143.26 |
3.51 |
|
|
SUN |
2010-10-27, 14:45:56 |
100 |
1 |
39.6450 |
3,964.50 |
39.6900 |
3,969.00 |
4.50 |
|
|
SUN |
2010-10-27, 14:39:50 |
100 |
1 |
39.5450 |
3,954.50 |
39.6900 |
3,969.00 |
14.50 |
|
|
SUN |
2010-10-27, 14:30:19 |
100 |
1 |
39.3950 |
3,939.50 |
39.6900 |
3,969.00 |
29.50 |
|
|
SUN |
2010-10-27, 14:27:36 |
100 |
1 |
39.3650 |
3,936.50 |
39.6900 |
3,969.00 |
32.50 |
|
|
SUN |
2010-10-27, 14:14:47 |
100 |
1 |
39.3150 |
3,931.50 |
39.6900 |
3,969.00 |
37.50 |
|
|
SUN |
2010-10-27, 13:55:10 |
100 |
1 |
39.2350 |
3,923.50 |
39.6900 |
3,969.00 |
45.50 |
|
|
SUN |
2010-10-27, 13:32:17 |
100 |
1 |
39.1850 |
3,918.50 |
39.6900 |
3,969.00 |
50.50 |
|
|
SUN |
2010-10-27, 13:30:23 |
4 |
1 |
39.2050 |
156.82 |
39.6900 |
158.76 |
1.94 |
|
|
SUN |
2010-10-27, 13:12:10 |
100 |
1 |
39.1350 |
3,913.50 |
39.6900 |
3,969.00 |
55.50 |
|
|
SUN |
2010-10-27, 12:43:58 |
100 |
1 |
39.1450 |
3,914.50 |
39.6900 |
3,969.00 |
54.50 |
|
|
SUN |
2010-10-27, 12:13:58 |
100 |
1 |
39.2250 |
3,922.50 |
39.6900 |
3,969.00 |
46.50 |
|
|
SUN |
2010-10-27, 11:44:29 |
100 |
1 |
39.2950 |
3,929.50 |
39.6900 |
3,969.00 |
39.50 |
|
|
SUN |
2010-10-27, 11:30:00 |
100 |
1 |
39.0950 |
3,909.50 |
39.6900 |
3,969.00 |
59.50 |
|
|
SUN |
2010-10-27, 11:12:41 |
100 |
1 |
39.0650 |
3,906.50 |
39.6900 |
3,969.00 |
62.50 |
|
|
SUN |
2010-10-27, 11:03:12 |
100 |
1 |
39.1750 |
3,917.50 |
39.6900 |
3,969.00 |
51.50 |
|
|
SUN |
2010-10-27, 10:53:35 |
100 |
1 |
39.4550 |
3,945.50 |
39.6900 |
3,969.00 |
23.50 |
|
|
SUN |
2010-10-27, 10:44:11 |
100 |
1 |
39.4750 |
3,947.50 |
39.6900 |
3,969.00 |
21.50 |
|
|
SUN |
2010-10-27, 10:36:17 |
100 |
1 |
39.4950 |
3,949.50 |
39.6900 |
3,969.00 |
19.50 |
|
|
SUN |
2010-10-27, 10:34:13 |
100 |
1 |
39.5650 |
3,956.50 |
39.6900 |
3,969.00 |
12.50 |
|
|
SUN |
2010-10-27, 10:32:14 |
100 |
1 |
39.3150 |
3,931.50 |
39.6900 |
3,969.00 |
37.50 |
|
|
SUN |
2010-10-27, 10:30:47 |
100 |
1 |
39.1850 |
3,918.50 |
39.6900 |
3,969.00 |
50.50 |
|
|
SUN |
2010-10-27, 10:21:31 |
100 |
1 |
39.0700 |
3,907.00 |
39.6900 |
3,969.00 |
62.00 |
|
|
SUN |
2010-10-27, 10:02:46 |
100 |
1 |
39.0800 |
3,908.00 |
39.6900 |
3,969.00 |
61.00 |
|
|
SUN |
2010-10-26, 16:02:56 |
100 |
1 |
39.2600 |
3,926.00 |
39.6900 |
3,969.00 |
43.00 |
|
|
|
SWKS |
- |
1,100 |
1 |
21.6650 |
23,831.50 |
22.8500 |
25,135.00 |
1,303.50 |
0.45 |
|
SWKS |
2010-10-26, 16:00:00 |
1,100 |
1 |
21.6650 |
23,831.50 |
22.8500 |
25,135.00 |
1,303.50 |
|
|
|
SXT |
- |
100 |
1 |
32.1500 |
3,215.00 |
31.9400 |
3,194.00 |
-21.00 |
0.06 |
|
SXT |
2010-10-26, 16:02:20 |
100 |
1 |
32.1500 |
3,215.00 |
31.9400 |
3,194.00 |
-21.00 |
|
|
|
TE |
- |
700 |
1 |
17.6050 |
12,323.50 |
17.5600 |
12,292.00 |
-31.50 |
0.22 |
|
TE |
2010-10-26, 16:00:55 |
700 |
1 |
17.6050 |
12,323.50 |
17.5600 |
12,292.00 |
-31.50 |
|
|
|
THC |
- |
400 |
1 |
4.1850 |
1,674.00 |
4.2200 |
1,688.00 |
14.00 |
0.03 |
|
THC |
2010-10-26, 16:03:37 |
400 |
1 |
4.1850 |
1,674.00 |
4.2200 |
1,688.00 |
14.00 |
|
|
|
TIBX |
- |
100 |
1 |
19.0100 |
1,901.00 |
19.0100 |
1,901.00 |
0.00 |
0.03 |
|
TIBX |
2010-10-26, 16:00:00 |
100 |
1 |
19.0100 |
1,901.00 |
19.0100 |
1,901.00 |
0.00 |
|
|
|
TSCO |
- |
900 |
1 |
39.8850 |
35,896.50 |
39.0400 |
35,136.00 |
-760.50 |
0.64 |
|
TSCO |
2010-10-26, 16:00:00 |
900 |
1 |
39.8850 |
35,896.50 |
39.0400 |
35,136.00 |
-760.50 |
|
|
|
TWTC |
- |
100 |
1 |
18.1300 |
1,813.00 |
18.1600 |
1,816.00 |
3.00 |
0.03 |
|
TWTC |
2010-10-26, 16:00:00 |
100 |
1 |
18.1300 |
1,813.00 |
18.1600 |
1,816.00 |
3.00 |
|
|
|
UNH |
- |
6,500 |
1 |
37.394445 |
243,063.89 |
35.9300 |
233,545.00 |
-9,518.89 |
4.22 |
|
UNH |
2010-10-26, 15:57:34 |
55 |
1 |
37.5550 |
2,065.52 |
35.9300 |
1,976.15 |
-89.38 |
|
|
UNH |
2010-10-26, 15:57:18 |
100 |
1 |
37.5550 |
3,755.50 |
35.9300 |
3,593.00 |
-162.50 |
|
|
UNH |
2010-10-26, 15:56:27 |
100 |
1 |
37.5450 |
3,754.50 |
35.9300 |
3,593.00 |
-161.50 |
|
|
UNH |
2010-10-26, 15:55:52 |
100 |
1 |
37.5350 |
3,753.50 |
35.9300 |
3,593.00 |
-160.50 |
|
|
UNH |
2010-10-26, 15:54:15 |
100 |
1 |
37.5350 |
3,753.50 |
35.9300 |
3,593.00 |
-160.50 |
|
|
UNH |
2010-10-26, 15:54:00 |
100 |
1 |
37.5450 |
3,754.50 |
35.9300 |
3,593.00 |
-161.50 |
|
|
UNH |
2010-10-26, 15:52:30 |
100 |
1 |
37.5150 |
3,751.50 |
35.9300 |
3,593.00 |
-158.50 |
|
|
UNH |
2010-10-26, 15:49:48 |
100 |
1 |
37.5050 |
3,750.50 |
35.9300 |
3,593.00 |
-157.50 |
|
|
UNH |
2010-10-26, 15:48:31 |
45 |
1 |
37.4750 |
1,686.38 |
35.9300 |
1,616.85 |
-69.52 |
|
|
UNH |
2010-10-26, 15:45:50 |
100 |
1 |
37.5050 |
3,750.50 |
35.9300 |
3,593.00 |
-157.50 |
|
|
UNH |
2010-10-26, 15:45:00 |
100 |
1 |
37.4850 |
3,748.50 |
35.9300 |
3,593.00 |
-155.50 |
|
|
UNH |
2010-10-26, 15:41:47 |
100 |
1 |
37.5350 |
3,753.50 |
35.9300 |
3,593.00 |
-160.50 |
|
|
UNH |
2010-10-26, 15:40:30 |
100 |
1 |
37.5450 |
3,754.50 |
35.9300 |
3,593.00 |
-161.50 |
|
|
UNH |
2010-10-26, 15:39:29 |
100 |
1 |
37.5250 |
3,752.50 |
35.9300 |
3,593.00 |
-159.50 |
|
|
UNH |
2010-10-26, 15:35:39 |
100 |
1 |
37.5350 |
3,753.50 |
35.9300 |
3,593.00 |
-160.50 |
|
|
UNH |
2010-10-26, 15:34:09 |
100 |
1 |
37.4950 |
3,749.50 |
35.9300 |
3,593.00 |
-156.50 |
|
|
UNH |
2010-10-26, 15:31:08 |
100 |
1 |
37.4750 |
3,747.50 |
35.9300 |
3,593.00 |
-154.50 |
|
|
UNH |
2010-10-26, 15:29:30 |
100 |
1 |
37.4950 |
3,749.50 |
35.9300 |
3,593.00 |
-156.50 |
|
|
UNH |
2010-10-26, 15:22:20 |
100 |
1 |
37.4950 |
3,749.50 |
35.9300 |
3,593.00 |
-156.50 |
|
|
UNH |
2010-10-26, 15:19:07 |
100 |
1 |
37.4650 |
3,746.50 |
35.9300 |
3,593.00 |
-153.50 |
|
|
UNH |
2010-10-26, 15:09:20 |
100 |
1 |
37.4050 |
3,740.50 |
35.9300 |
3,593.00 |
-147.50 |
|
|
UNH |
2010-10-26, 15:01:54 |
100 |
1 |
37.3750 |
3,737.50 |
35.9300 |
3,593.00 |
-144.50 |
|
|
UNH |
2010-10-26, 14:56:25 |
100 |
1 |
37.4250 |
3,742.50 |
35.9300 |
3,593.00 |
-149.50 |
|
|
UNH |
2010-10-26, 14:53:56 |
100 |
1 |
37.4150 |
3,741.50 |
35.9300 |
3,593.00 |
-148.50 |
|
|
UNH |
2010-10-26, 14:44:41 |
100 |
1 |
37.4150 |
3,741.50 |
35.9300 |
3,593.00 |
-148.50 |
|
|
UNH |
2010-10-26, 14:36:23 |
100 |
1 |
37.3850 |
3,738.50 |
35.9300 |
3,593.00 |
-145.50 |
|
|
UNH |
2010-10-26, 14:32:48 |
100 |
1 |
37.3150 |
3,731.50 |
35.9300 |
3,593.00 |
-138.50 |
|
|
UNH |
2010-10-26, 14:26:55 |
100 |
1 |
37.3450 |
3,734.50 |
35.9300 |
3,593.00 |
-141.50 |
|
|
UNH |
2010-10-26, 14:18:04 |
100 |
1 |
37.2850 |
3,728.50 |
35.9300 |
3,593.00 |
-135.50 |
|
|
UNH |
2010-10-26, 14:11:15 |
100 |
1 |
37.2050 |
3,720.50 |
35.9300 |
3,593.00 |
-127.50 |
|
|
UNH |
2010-10-26, 14:08:33 |
100 |
1 |
37.2650 |
3,726.50 |
35.9300 |
3,593.00 |
-133.50 |
|
|
UNH |
2010-10-26, 14:00:49 |
100 |
1 |
37.2750 |
3,727.50 |
35.9300 |
3,593.00 |
-134.50 |
|
|
UNH |
2010-10-26, 13:54:08 |
100 |
1 |
37.3250 |
3,732.50 |
35.9300 |
3,593.00 |
-139.50 |
|
|
UNH |
2010-10-26, 13:50:41 |
100 |
1 |
37.3650 |
3,736.50 |
35.9300 |
3,593.00 |
-143.50 |
|
|
UNH |
2010-10-26, 13:37:22 |
100 |
1 |
37.3950 |
3,739.50 |
35.9300 |
3,593.00 |
-146.50 |
|
|
UNH |
2010-10-26, 13:28:07 |
100 |
1 |
37.3650 |
3,736.50 |
35.9300 |
3,593.00 |
-143.50 |
|
|
UNH |
2010-10-26, 13:22:55 |
100 |
1 |
37.4550 |
3,745.50 |
35.9300 |
3,593.00 |
-152.50 |
|
|
UNH |
2010-10-26, 13:15:22 |
100 |
1 |
37.4250 |
3,742.50 |
35.9300 |
3,593.00 |
-149.50 |
|
|
UNH |
2010-10-26, 13:08:42 |
100 |
1 |
37.4550 |
3,745.50 |
35.9300 |
3,593.00 |
-152.50 |
|
|
UNH |
2010-10-26, 13:01:12 |
100 |
1 |
37.3550 |
3,735.50 |
35.9300 |
3,593.00 |
-142.50 |
|
|
UNH |
2010-10-26, 12:54:06 |
100 |
1 |
37.2850 |
3,728.50 |
35.9300 |
3,593.00 |
-135.50 |
|
|
UNH |
2010-10-26, 12:47:21 |
100 |
1 |
37.3050 |
3,730.50 |
35.9300 |
3,593.00 |
-137.50 |
|
|
UNH |
2010-10-26, 12:37:00 |
100 |
1 |
37.3350 |
3,733.50 |
35.9300 |
3,593.00 |
-140.50 |
|
|
UNH |
2010-10-26, 12:24:39 |
100 |
1 |
37.3250 |
3,732.50 |
35.9300 |
3,593.00 |
-139.50 |
|
|
UNH |
2010-10-26, 12:13:41 |
100 |
1 |
37.3550 |
3,735.50 |
35.9300 |
3,593.00 |
-142.50 |
|
|
UNH |
2010-10-26, 12:05:18 |
100 |
1 |
37.3550 |
3,735.50 |
35.9300 |
3,593.00 |
-142.50 |
|
|
UNH |
2010-10-26, 11:59:29 |
100 |
1 |
37.3350 |
3,733.50 |
35.9300 |
3,593.00 |
-140.50 |
|
|
UNH |
2010-10-26, 11:47:51 |
100 |
1 |
37.3449 |
3,734.49 |
35.9300 |
3,593.00 |
-141.49 |
|
|
UNH |
2010-10-26, 11:42:24 |
100 |
1 |
37.3850 |
3,738.50 |
35.9300 |
3,593.00 |
-145.50 |
|
|
UNH |
2010-10-26, 11:33:04 |
100 |
1 |
37.3850 |
3,738.50 |
35.9300 |
3,593.00 |
-145.50 |
|
|
UNH |
2010-10-26, 11:24:52 |
100 |
1 |
37.3950 |
3,739.50 |
35.9300 |
3,593.00 |
-146.50 |
|
|
UNH |
2010-10-26, 11:24:50 |
100 |
1 |
37.4050 |
3,740.50 |
35.9300 |
3,593.00 |
-147.50 |
|
|
UNH |
2010-10-26, 11:14:14 |
100 |
1 |
37.2250 |
3,722.50 |
35.9300 |
3,593.00 |
-129.50 |
|
|
UNH |
2010-10-26, 11:09:33 |
100 |
1 |
37.2150 |
3,721.50 |
35.9300 |
3,593.00 |
-128.50 |
|
|
UNH |
2010-10-26, 11:04:41 |
100 |
1 |
37.2950 |
3,729.50 |
35.9300 |
3,593.00 |
-136.50 |
|
|
UNH |
2010-10-26, 10:59:47 |
100 |
1 |
37.2950 |
3,729.50 |
35.9300 |
3,593.00 |
-136.50 |
|
|
UNH |
2010-10-26, 10:57:00 |
100 |
1 |
37.2950 |
3,729.50 |
35.9300 |
3,593.00 |
-136.50 |
|
|
UNH |
2010-10-26, 10:52:18 |
100 |
1 |
37.2550 |
3,725.50 |
35.9300 |
3,593.00 |
-132.50 |
|
|
UNH |
2010-10-26, 10:48:30 |
100 |
1 |
37.2650 |
3,726.50 |
35.9300 |
3,593.00 |
-133.50 |
|
|
UNH |
2010-10-26, 10:46:54 |
100 |
1 |
37.2050 |
3,720.50 |
35.9300 |
3,593.00 |
-127.50 |
|
|
UNH |
2010-10-26, 10:42:51 |
100 |
1 |
37.3450 |
3,734.50 |
35.9300 |
3,593.00 |
-141.50 |
|
|
UNH |
2010-10-26, 10:38:48 |
100 |
1 |
37.4050 |
3,740.50 |
35.9300 |
3,593.00 |
-147.50 |
|
|
UNH |
2010-10-26, 10:36:45 |
100 |
1 |
37.3650 |
3,736.50 |
35.9300 |
3,593.00 |
-143.50 |
|
|
UNH |
2010-10-26, 10:30:29 |
100 |
1 |
37.3850 |
3,738.50 |
35.9300 |
3,593.00 |
-145.50 |
|
|
UNH |
2010-10-26, 10:28:11 |
100 |
1 |
37.3700 |
3,737.00 |
35.9300 |
3,593.00 |
-144.00 |
|
|
UNH |
2010-10-26, 10:24:02 |
100 |
1 |
37.4500 |
3,745.00 |
35.9300 |
3,593.00 |
-152.00 |
|
|
|
UNP |
- |
2,200 |
1 |
87.3650 |
192,203.00 |
85.4300 |
187,946.00 |
-4,257.00 |
3.40 |
|
UNP |
2010-10-26, 16:00:12 |
2,200 |
1 |
87.3650 |
192,203.00 |
85.4300 |
187,946.00 |
-4,257.00 |
|
|
|
URI |
- |
100 |
1 |
18.6100 |
1,861.00 |
18.8700 |
1,887.00 |
26.00 |
0.03 |
|
URI |
2010-10-26, 16:00:57 |
100 |
1 |
18.6100 |
1,861.00 |
18.8700 |
1,887.00 |
26.00 |
|
|
|
VCLK |
- |
100 |
1 |
13.7500 |
1,375.00 |
13.8100 |
1,381.00 |
6.00 |
0.02 |
|
VCLK |
2010-10-26, 16:00:00 |
100 |
1 |
13.7500 |
1,375.00 |
13.8100 |
1,381.00 |
6.00 |
|
|
|
VSH |
- |
100 |
1 |
10.7100 |
1,071.00 |
11.3100 |
1,131.00 |
60.00 |
0.02 |
|
VSH |
2010-10-26, 16:03:14 |
100 |
1 |
10.7100 |
1,071.00 |
11.3100 |
1,131.00 |
60.00 |
|
|
|
WCN |
- |
1,300 |
1 |
40.5050 |
52,656.50 |
39.9700 |
51,961.00 |
-695.50 |
0.94 |
|
WCN |
2010-10-26, 16:04:11 |
1,300 |
1 |
40.5050 |
52,656.50 |
39.9700 |
51,961.00 |
-695.50 |
|
|
|
WEC |
- |
100 |
1 |
59.6100 |
5,961.00 |
59.2500 |
5,925.00 |
-36.00 |
0.11 |
|
WEC |
2010-10-26, 16:01:19 |
100 |
1 |
59.6100 |
5,961.00 |
59.2500 |
5,925.00 |
-36.00 |
|
|
|
WERN |
- |
1,100 |
1 |
21.3150 |
23,446.50 |
21.5000 |
23,650.00 |
203.50 |
0.43 |
|
WERN |
2010-10-26, 16:00:00 |
1,100 |
1 |
21.3150 |
23,446.50 |
21.5000 |
23,650.00 |
203.50 |
|
|
|
WIN |
- |
600 |
1 |
12.5450 |
7,527.00 |
12.4700 |
7,482.00 |
-45.00 |
0.14 |
|
WIN |
2010-10-26, 16:00:00 |
600 |
1 |
12.5450 |
7,527.00 |
12.4700 |
7,482.00 |
-45.00 |
|
|
|
WOR |
- |
100 |
1 |
15.2600 |
1,526.00 |
15.1600 |
1,516.00 |
-10.00 |
0.03 |
|
WOR |
2010-10-26, 16:01:10 |
100 |
1 |
15.2600 |
1,526.00 |
15.1600 |
1,516.00 |
-10.00 |
|
|
|
WRI |
- |
100 |
1 |
24.2600 |
2,426.00 |
24.1000 |
2,410.00 |
-16.00 |
0.04 |
|
WRI |
2010-10-26, 16:03:26 |
100 |
1 |
24.2600 |
2,426.00 |
24.1000 |
2,410.00 |
-16.00 |
|
|
|
WTR |
- |
200 |
1 |
21.0050 |
4,201.00 |
21.2800 |
4,256.00 |
55.00 |
0.08 |
|
WTR |
2010-10-26, 16:03:06 |
200 |
1 |
21.0050 |
4,201.00 |
21.2800 |
4,256.00 |
55.00 |
|
|
|
WY |
- |
6,200 |
1 |
15.738384 |
97,577.98 |
15.8100 |
98,022.00 |
444.02 |
1.77 |
|
WY |
2010-10-26, 15:54:55 |
100 |
1 |
15.7849 |
1,578.49 |
15.8100 |
1,581.00 |
2.51 |
|
|
WY |
2010-10-26, 15:54:13 |
100 |
1 |
15.7850 |
1,578.50 |
15.8100 |
1,581.00 |
2.50 |
|
|
WY |
2010-10-26, 15:53:49 |
100 |
1 |
15.7950 |
1,579.50 |
15.8100 |
1,581.00 |
1.50 |
|
|
WY |
2010-10-26, 15:53:43 |
100 |
1 |
15.7950 |
1,579.50 |
15.8100 |
1,581.00 |
1.50 |
|
|
WY |
2010-10-26, 15:51:59 |
300 |
1 |
15.7950 |
4,738.50 |
15.8100 |
4,743.00 |
4.50 |
|
|
WY |
2010-10-26, 15:45:03 |
100 |
1 |
15.7750 |
1,577.50 |
15.8100 |
1,581.00 |
3.50 |
|
|
WY |
2010-10-26, 15:45:00 |
100 |
1 |
15.7850 |
1,578.50 |
15.8100 |
1,581.00 |
2.50 |
|
|
WY |
2010-10-26, 15:37:56 |
100 |
1 |
15.7850 |
1,578.50 |
15.8100 |
1,581.00 |
2.50 |
|
|
WY |
2010-10-26, 15:30:05 |
100 |
1 |
15.7950 |
1,579.50 |
15.8100 |
1,581.00 |
1.50 |
|
|
WY |
2010-10-26, 15:24:07 |
100 |
1 |
15.7950 |
1,579.50 |
15.8100 |
1,581.00 |
1.50 |
|
|
WY |
2010-10-26, 15:12:32 |
100 |
1 |
15.8050 |
1,580.50 |
15.8100 |
1,581.00 |
0.50 |
|
|
WY |
2010-10-26, 15:03:03 |
100 |
1 |
15.8050 |
1,580.50 |
15.8100 |
1,581.00 |
0.50 |
|
|
WY |
2010-10-26, 14:50:31 |
100 |
1 |
15.7650 |
1,576.50 |
15.8100 |
1,581.00 |
4.50 |
|
|
WY |
2010-10-26, 14:49:17 |
100 |
1 |
15.7749 |
1,577.49 |
15.8100 |
1,581.00 |
3.51 |
|
|
WY |
2010-10-26, 14:48:10 |
200 |
1 |
15.7750 |
3,155.00 |
15.8100 |
3,162.00 |
7.00 |
|
|
WY |
2010-10-26, 14:34:47 |
100 |
1 |
15.7650 |
1,576.50 |
15.8100 |
1,581.00 |
4.50 |
|
|
WY |
2010-10-26, 14:29:27 |
100 |
1 |
15.7850 |
1,578.50 |
15.8100 |
1,581.00 |
2.50 |
|
|
WY |
2010-10-26, 14:19:13 |
100 |
1 |
15.7550 |
1,575.50 |
15.8100 |
1,581.00 |
5.50 |
|
|
WY |
2010-10-26, 14:17:50 |
100 |
1 |
15.7650 |
1,576.50 |
15.8100 |
1,581.00 |
4.50 |
|
|
WY |
2010-10-26, 14:09:17 |
100 |
1 |
15.7550 |
1,575.50 |
15.8100 |
1,581.00 |
5.50 |
|
|
WY |
2010-10-26, 14:08:36 |
100 |
1 |
15.7550 |
1,575.50 |
15.8100 |
1,581.00 |
5.50 |
|
|
WY |
2010-10-26, 14:03:41 |
100 |
1 |
15.7650 |
1,576.50 |
15.8100 |
1,581.00 |
4.50 |
|
|
WY |
2010-10-26, 14:03:38 |
100 |
1 |
15.7750 |
1,577.50 |
15.8100 |
1,581.00 |
3.50 |
|
|
WY |
2010-10-26, 13:40:48 |
100 |
1 |
15.7350 |
1,573.50 |
15.8100 |
1,581.00 |
7.50 |
|
|
WY |
2010-10-26, 13:33:34 |
100 |
1 |
15.7750 |
1,577.50 |
15.8100 |
1,581.00 |
3.50 |
|
|
WY |
2010-10-26, 13:28:07 |
100 |
1 |
15.7850 |
1,578.50 |
15.8100 |
1,581.00 |
2.50 |
|
|
WY |
2010-10-26, 13:23:00 |
100 |
1 |
15.7950 |
1,579.50 |
15.8100 |
1,581.00 |
1.50 |
|
|
WY |
2010-10-26, 13:15:14 |
100 |
1 |
15.7950 |
1,579.50 |
15.8100 |
1,581.00 |
1.50 |
|
|
WY |
2010-10-26, 13:14:42 |
100 |
1 |
15.7750 |
1,577.50 |
15.8100 |
1,581.00 |
3.50 |
|
|
WY |
2010-10-26, 13:09:59 |
100 |
1 |
15.7550 |
1,575.50 |
15.8100 |
1,581.00 |
5.50 |
|
|
WY |
2010-10-26, 13:08:30 |
100 |
1 |
15.7850 |
1,578.50 |
15.8100 |
1,581.00 |
2.50 |
|
|
WY |
2010-10-26, 13:07:16 |
100 |
1 |
15.7850 |
1,578.50 |
15.8100 |
1,581.00 |
2.50 |
|
|
WY |
2010-10-26, 13:04:51 |
100 |
1 |
15.7950 |
1,579.50 |
15.8100 |
1,581.00 |
1.50 |
|
|
WY |
2010-10-26, 12:59:14 |
100 |
1 |
15.7950 |
1,579.50 |
15.8100 |
1,581.00 |
1.50 |
|
|
WY |
2010-10-26, 12:59:13 |
100 |
1 |
15.7950 |
1,579.50 |
15.8100 |
1,581.00 |
1.50 |
|
|
WY |
2010-10-26, 12:43:47 |
100 |
1 |
15.7350 |
1,573.50 |
15.8100 |
1,581.00 |
7.50 |
|
|
WY |
2010-10-26, 12:40:40 |
100 |
1 |
15.7150 |
1,571.50 |
15.8100 |
1,581.00 |
9.50 |
|
|
WY |
2010-10-26, 12:40:40 |
100 |
1 |
15.7150 |
1,571.50 |
15.8100 |
1,581.00 |
9.50 |
|
|
WY |
2010-10-26, 12:39:08 |
100 |
1 |
15.6950 |
1,569.50 |
15.8100 |
1,581.00 |
11.50 |
|
|
WY |
2010-10-26, 12:38:09 |
100 |
1 |
15.6750 |
1,567.50 |
15.8100 |
1,581.00 |
13.50 |
|
|
WY |
2010-10-26, 12:36:29 |
100 |
1 |
15.6650 |
1,566.50 |
15.8100 |
1,581.00 |
14.50 |
|
|
WY |
2010-10-26, 12:33:32 |
100 |
1 |
15.6550 |
1,565.50 |
15.8100 |
1,581.00 |
15.50 |
|
|
WY |
2010-10-26, 12:32:19 |
100 |
1 |
15.6650 |
1,566.50 |
15.8100 |
1,581.00 |
14.50 |
|
|
WY |
2010-10-26, 12:24:42 |
100 |
1 |
15.6750 |
1,567.50 |
15.8100 |
1,581.00 |
13.50 |
|
|
WY |
2010-10-26, 12:23:22 |
100 |
1 |
15.6750 |
1,567.50 |
15.8100 |
1,581.00 |
13.50 |
|
|
WY |
2010-10-26, 11:56:02 |
100 |
1 |
15.6750 |
1,567.50 |
15.8100 |
1,581.00 |
13.50 |
|
|
WY |
2010-10-26, 11:44:43 |
100 |
1 |
15.6750 |
1,567.50 |
15.8100 |
1,581.00 |
13.50 |
|
|
WY |
2010-10-26, 11:27:08 |
100 |
1 |
15.6550 |
1,565.50 |
15.8100 |
1,581.00 |
15.50 |
|
|
WY |
2010-10-26, 11:23:04 |
100 |
1 |
15.6250 |
1,562.50 |
15.8100 |
1,581.00 |
18.50 |
|
|
WY |
2010-10-26, 11:18:21 |
100 |
1 |
15.6250 |
1,562.50 |
15.8100 |
1,581.00 |
18.50 |
|
|
WY |
2010-10-26, 11:11:43 |
100 |
1 |
15.6350 |
1,563.50 |
15.8100 |
1,581.00 |
17.50 |
|
|
WY |
2010-10-26, 11:03:41 |
100 |
1 |
15.6950 |
1,569.50 |
15.8100 |
1,581.00 |
11.50 |
|
|
WY |
2010-10-26, 10:58:57 |
100 |
1 |
15.7050 |
1,570.50 |
15.8100 |
1,581.00 |
10.50 |
|
|
WY |
2010-10-26, 10:48:33 |
100 |
1 |
15.6450 |
1,564.50 |
15.8100 |
1,581.00 |
16.50 |
|
|
WY |
2010-10-26, 10:42:16 |
100 |
1 |
15.6550 |
1,565.50 |
15.8100 |
1,581.00 |
15.50 |
|
|
WY |
2010-10-26, 10:41:36 |
100 |
1 |
15.6550 |
1,565.50 |
15.8100 |
1,581.00 |
15.50 |
|
|
WY |
2010-10-26, 10:32:37 |
100 |
1 |
15.6450 |
1,564.50 |
15.8100 |
1,581.00 |
16.50 |
|
|
WY |
2010-10-26, 10:26:15 |
100 |
1 |
15.6800 |
1,568.00 |
15.8100 |
1,581.00 |
13.00 |
|
|
WY |
2010-10-26, 10:24:17 |
100 |
1 |
15.6700 |
1,567.00 |
15.8100 |
1,581.00 |
14.00 |
|
|
|
XEL |
- |
100 |
1 |
24.0400 |
2,404.00 |
23.8600 |
2,386.00 |
-18.00 |
0.04 |
|
XEL |
2010-10-26, 16:05:13 |
100 |
1 |
24.0400 |
2,404.00 |
23.8600 |
2,386.00 |
-18.00 |
|
|
|
XLNX |
- |
5,100 |
1 |
25.397092 |
129,525.17 |
26.1200 |
133,212.00 |
3,686.83 |
2.41 |
|
XLNX |
2010-10-26, 15:56:14 |
11 |
1 |
25.2650 |
277.92 |
26.1200 |
287.32 |
9.40 |
|
|
XLNX |
2010-10-26, 15:56:00 |
100 |
1 |
25.2750 |
2,527.50 |
26.1200 |
2,612.00 |
84.50 |
|
|
XLNX |
2010-10-26, 15:53:45 |
100 |
1 |
25.2850 |
2,528.50 |
26.1200 |
2,612.00 |
83.50 |
|
|
XLNX |
2010-10-26, 15:50:03 |
100 |
1 |
25.3150 |
2,531.50 |
26.1200 |
2,612.00 |
80.50 |
|
|
XLNX |
2010-10-26, 15:46:15 |
100 |
1 |
25.3050 |
2,530.50 |
26.1200 |
2,612.00 |
81.50 |
|
|
XLNX |
2010-10-26, 15:44:04 |
100 |
1 |
25.3250 |
2,532.50 |
26.1200 |
2,612.00 |
79.50 |
|
|
XLNX |
2010-10-26, 15:38:59 |
100 |
1 |
25.3350 |
2,533.50 |
26.1200 |
2,612.00 |
78.50 |
|
|
XLNX |
2010-10-26, 15:37:19 |
100 |
1 |
25.3450 |
2,534.50 |
26.1200 |
2,612.00 |
77.50 |
|
|
XLNX |
2010-10-26, 15:35:39 |
100 |
1 |
25.3650 |
2,536.50 |
26.1200 |
2,612.00 |
75.50 |
|
|
XLNX |
2010-10-26, 15:31:14 |
100 |
1 |
25.3350 |
2,533.50 |
26.1200 |
2,612.00 |
78.50 |
|
|
XLNX |
2010-10-26, 15:29:30 |
100 |
1 |
25.3550 |
2,535.50 |
26.1200 |
2,612.00 |
76.50 |
|
|
XLNX |
2010-10-26, 15:22:48 |
100 |
1 |
25.3549 |
2,535.49 |
26.1200 |
2,612.00 |
76.51 |
|
|
XLNX |
2010-10-26, 15:20:39 |
100 |
1 |
25.3650 |
2,536.50 |
26.1200 |
2,612.00 |
75.50 |
|
|
XLNX |
2010-10-26, 15:12:28 |
100 |
1 |
25.3150 |
2,531.50 |
26.1200 |
2,612.00 |
80.50 |
|
|
XLNX |
2010-10-26, 15:10:30 |
200 |
1 |
25.3350 |
5,067.00 |
26.1200 |
5,224.00 |
157.00 |
|
|
XLNX |
2010-10-26, 15:05:24 |
100 |
1 |
25.3350 |
2,533.50 |
26.1200 |
2,612.00 |
78.50 |
|
|
XLNX |
2010-10-26, 15:02:32 |
100 |
1 |
25.3350 |
2,533.50 |
26.1200 |
2,612.00 |
78.50 |
|
|
XLNX |
2010-10-26, 14:56:43 |
100 |
1 |
25.3750 |
2,537.50 |
26.1200 |
2,612.00 |
74.50 |
|
|
XLNX |
2010-10-26, 14:48:41 |
100 |
1 |
25.3550 |
2,535.50 |
26.1200 |
2,612.00 |
76.50 |
|
|
XLNX |
2010-10-26, 14:39:15 |
100 |
1 |
25.3649 |
2,536.49 |
26.1200 |
2,612.00 |
75.51 |
|
|
XLNX |
2010-10-26, 14:35:04 |
100 |
1 |
25.3450 |
2,534.50 |
26.1200 |
2,612.00 |
77.50 |
|
|
XLNX |
2010-10-26, 14:32:48 |
100 |
1 |
25.3650 |
2,536.50 |
26.1200 |
2,612.00 |
75.50 |
|
|
XLNX |
2010-10-26, 14:25:04 |
100 |
1 |
25.3150 |
2,531.50 |
26.1200 |
2,612.00 |
80.50 |
|
|
XLNX |
2010-10-26, 14:21:09 |
100 |
1 |
25.3350 |
2,533.50 |
26.1200 |
2,612.00 |
78.50 |
|
|
XLNX |
2010-10-26, 14:16:27 |
100 |
1 |
25.3450 |
2,534.50 |
26.1200 |
2,612.00 |
77.50 |
|
|
XLNX |
2010-10-26, 14:08:36 |
100 |
1 |
25.3450 |
2,534.50 |
26.1200 |
2,612.00 |
77.50 |
|
|
XLNX |
2010-10-26, 14:00:28 |
100 |
1 |
25.3550 |
2,535.50 |
26.1200 |
2,612.00 |
76.50 |
|
|
XLNX |
2010-10-26, 13:59:06 |
100 |
1 |
25.3850 |
2,538.50 |
26.1200 |
2,612.00 |
73.50 |
|
|
XLNX |
2010-10-26, 13:57:08 |
100 |
1 |
25.3650 |
2,536.50 |
26.1200 |
2,612.00 |
75.50 |
|
|
XLNX |
2010-10-26, 13:51:50 |
100 |
1 |
25.3850 |
2,538.50 |
26.1200 |
2,612.00 |
73.50 |
|
|
XLNX |
2010-10-26, 13:43:25 |
76 |
1 |
25.4550 |
1,934.58 |
26.1200 |
1,985.12 |
50.54 |
|
|
XLNX |
2010-10-26, 13:43:25 |
24 |
1 |
25.4550 |
610.92 |
26.1200 |
626.88 |
15.96 |
|
|
XLNX |
2010-10-26, 13:38:53 |
9 |
1 |
25.4150 |
228.74 |
26.1200 |
235.08 |
6.34 |
|
|
XLNX |
2010-10-26, 13:38:53 |
91 |
1 |
25.4150 |
2,312.76 |
26.1200 |
2,376.92 |
64.16 |
|
|
XLNX |
2010-10-26, 13:28:02 |
100 |
1 |
25.4750 |
2,547.50 |
26.1200 |
2,612.00 |
64.50 |
|
|
XLNX |
2010-10-26, 13:13:29 |
100 |
1 |
25.4750 |
2,547.50 |
26.1200 |
2,612.00 |
64.50 |
|
|
XLNX |
2010-10-26, 13:05:40 |
100 |
1 |
25.4350 |
2,543.50 |
26.1200 |
2,612.00 |
68.50 |
|
|
XLNX |
2010-10-26, 12:52:31 |
100 |
1 |
25.3950 |
2,539.50 |
26.1200 |
2,612.00 |
72.50 |
|
|
XLNX |
2010-10-26, 12:36:41 |
100 |
1 |
25.4550 |
2,545.50 |
26.1200 |
2,612.00 |
66.50 |
|
|
XLNX |
2010-10-26, 12:18:42 |
100 |
1 |
25.4950 |
2,549.50 |
26.1200 |
2,612.00 |
62.50 |
|
|
XLNX |
2010-10-26, 12:08:02 |
100 |
1 |
25.4650 |
2,546.50 |
26.1200 |
2,612.00 |
65.50 |
|
|
XLNX |
2010-10-26, 12:01:46 |
100 |
1 |
25.5050 |
2,550.50 |
26.1200 |
2,612.00 |
61.50 |
|
|
XLNX |
2010-10-26, 11:44:09 |
100 |
1 |
25.4350 |
2,543.50 |
26.1200 |
2,612.00 |
68.50 |
|
|
XLNX |
2010-10-26, 11:29:54 |
100 |
1 |
25.4750 |
2,547.50 |
26.1200 |
2,612.00 |
64.50 |
|
|
XLNX |
2010-10-26, 11:22:36 |
100 |
1 |
25.5050 |
2,550.50 |
26.1200 |
2,612.00 |
61.50 |
|
|
XLNX |
2010-10-26, 11:15:27 |
100 |
1 |
25.5050 |
2,550.50 |
26.1200 |
2,612.00 |
61.50 |
|
|
XLNX |
2010-10-26, 11:06:52 |
100 |
1 |
25.4850 |
2,548.50 |
26.1200 |
2,612.00 |
63.50 |
|
|
XLNX |
2010-10-26, 11:03:55 |
100 |
1 |
25.5750 |
2,557.50 |
26.1200 |
2,612.00 |
54.50 |
|
|
XLNX |
2010-10-26, 11:00:59 |
100 |
1 |
25.5850 |
2,558.50 |
26.1200 |
2,612.00 |
53.50 |
|
|
XLNX |
2010-10-26, 10:58:04 |
100 |
1 |
25.5350 |
2,553.50 |
26.1200 |
2,612.00 |
58.50 |
|
|
XLNX |
2010-10-26, 10:48:05 |
100 |
1 |
25.43445 |
2,543.44 |
26.1200 |
2,612.00 |
68.56 |
|
|
XLNX |
2010-10-26, 10:37:50 |
31 |
1 |
25.4700 |
789.57 |
26.1200 |
809.72 |
20.15 |
|
|
XLNX |
2010-10-26, 10:37:50 |
58 |
1 |
25.4700 |
1,477.26 |
26.1200 |
1,514.96 |
37.70 |
|
|
XLNX |
2010-10-26, 10:29:27 |
100 |
1 |
25.4500 |
2,545.00 |
26.1200 |
2,612.00 |
67.00 |
|
|
|
YUM |
- |
100 |
1 |
49.8200 |
4,982.00 |
49.0400 |
4,904.00 |
-78.00 |
0.09 |
|
YUM |
2010-10-26, 16:00:35 |
100 |
1 |
49.8200 |
4,982.00 |
49.0400 |
4,904.00 |
-78.00 |
|
|
|