Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
---|---|---|---|---|---|---|
16:58:58.438 | 4,10 | 100,00 | 4,05 | 4,10 | S | T |
16:58:37.719 | 4,10 | 54,00 | 4,10 | 4,10 | S | T |
16:58:35.842 | 4,10 | 100,00 | 4,06 | 4,09 | S | T |
16:58:35.841 | 4,09 | 100,00 | 4,06 | 4,09 | S | T |
16:58:35.841 | 4,09 | 100,00 | 4,06 | 4,09 | S | T |
16:52:00.561 | 4,07 | 354,00 | 4,01 | 4,05 | S | T |
16:52:00.560 | 4,07 | 250,00 | 4,01 | 4,05 | S | T |
16:52:00.560 | 4,07 | 93,00 | 4,01 | 4,05 | S | T |
16:52:00.559 | 4,05 | 6,00 | 4,01 | 4,05 | S | T |
16:50:39.196 | 4,05 | 3,00 | 4,01 | 4,05 | S | T |
16:50:27.680 | 4,05 | 192,00 | 4,01 | 4,05 | S | T |
16:42:48.901 | 4,05 | 112,00 | 4,05 | 4,05 | B | T |
16:42:48.846 | 4,05 | 40,00 | 4,00 | 4,05 | S | T |
16:32:26.237 | 4,01 | 100,00 | 4,01 | 4,05 | B | T |
16:28:12.919 | 4,01 | 147,00 | 4,01 | 4,03 | B | T |
16:15:51.072 | 4,03 | 4,00 | 4,03 | 4,05 | B | T |
15:54:42.255 | 4,05 | 49,00 | 4,05 | 4,07 | B | T |
15:54:24.998 | 4,07 | 7,00 | 4,05 | 4,07 | S | T |
15:54:24.997 | 4,07 | 93,00 | 4,05 | 4,07 | S | T |
15:54:24.995 | 4,07 | 100,00 | 4,05 | 4,07 | S | T |
15:54:24.991 | 4,07 | 100,00 | 4,05 | 4,07 | S | T |
15:54:24.989 | 4,07 | 6,00 | 4,05 | 4,07 | S | T |
15:54:24.988 | 4,07 | 94,00 | 4,05 | 4,07 | S | T |
15:54:24.986 | 4,07 | 6,00 | 4,05 | 4,07 | S | T |
15:54:24.986 | 4,07 | 94,00 | 4,05 | 4,07 | S | T |
15:54:24.984 | 4,07 | 6,00 | 4,05 | 4,06 | S | T |
15:54:24.983 | 4,06 | 40,00 | 4,05 | 4,06 | S | T |
15:52:05.031 | 4,05 | 100,00 | 4,05 | 4,06 | B | T |
15:46:58.625 | 4,05 | 100,00 | 4,03 | 4,05 | S | T |
15:46:58.625 | 4,05 | 70,00 | 4,03 | 4,05 | S | T |
15:22:11.523 | 4,05 | 100,00 | 4,03 | 4,05 | S | T |
15:02:58.655 | 4,05 | 50,00 | 4,03 | 4,05 | S | T |
15:02:17.353 | 4,03 | 99,00 | 4,03 | 4,05 | B | T |
14:56:17.591 | 4,05 | 280,00 | 4,03 | 4,05 | S | T |
14:56:17.590 | 4,05 | 20,00 | 4,03 | 4,05 | S | T |
14:49:32.224 | 4,04 | 20,00 | 4,03 | 4,04 | S | T |
14:09:05.329 | 4,03 | 100,00 | 4,03 | 4,04 | B | T |
13:56:40.754 | 4,03 | 30,00 | 4,03 | 4,04 | B | T |
13:55:51.769 | 4,03 | 25,00 | 4,03 | 4,04 | B | T |
13:47:37.661 | 4,03 | 37,00 | 4,03 | 4,04 | B | T |
13:47:37.622 | 4,03 | 43,00 | 4,03 | 4,04 | B | T |
13:47:37.598 | 4,03 | 100,00 | 4,00 | 4,03 | S | T |
13:47:00.497 | 4,00 | 300,00 | 3,98 | 4,00 | S | T |
13:47:00.496 | 4,00 | 500,00 | 3,98 | 4,00 | S | T |
12:43:48.901 | 3,98 | 16,00 | 3,97 | 3,98 | S | T |
11:32:50.775 | 3,97 | 100,00 | 3,97 | 3,98 | B | T |
11:32:50.773 | 3,97 | 100,00 | 3,97 | 3,98 | B | T |
11:32:42.680 | 3,98 | 4,00 | 3,97 | 3,98 | S | T |
11:26:26.700 | 3,98 | 30,00 | 3,98 | 4,00 | B | T |
11:26:26.699 | 3,98 | 100,00 | 3,98 | 4,00 | B | T |
10:56:00.210 | 3,99 | 100,00 | 3,99 | 4,00 | B | T |
10:56:00.039 | 3,99 | 100,00 | 3,99 | 4,00 | B | T |
10:55:58.833 | 3,99 | 100,00 | 3,99 | 4,00 | B | T |
10:55:58.613 | 3,99 | 100,00 | 3,99 | 4,00 | B | T |
10:42:53.896 | 4,00 | 500,00 | 4,00 | 4,02 | B | T |
10:33:14.989 | 4,05 | 15,00 | 4,05 | 4,07 | B | T |
10:31:58.276 | 4,05 | 50,00 | 4,05 | 4,08 | B | T |
10:31:24.120 | 4,05 | 100,00 | 4,05 | 4,08 | B | T |
10:30:35.677 | 4,05 | 235,00 | 4,05 | 4,08 | B | T |
10:29:43.204 | 4,05 | 100,00 | 4,05 | 4,05 | I | P |