Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
---|---|---|---|---|---|---|
17:12:50.702 | 3,06 | 10,00 | 3,06 | 3,07 | B | C |
17:10:19.677 | 3,06 | 50,00 | 3,07 | 3,01 | I | P |
17:10:19.676 | 3,06 | 200,00 | 3,07 | 3,01 | I | P |
17:10:19.675 | 3,06 | 400,00 | 3,07 | 3,01 | I | P |
16:59:26.496 | 3,02 | 240,00 | 3,01 | 3,02 | S | T |
16:59:13.244 | 3,02 | 150,00 | 3,03 | 3,06 | B | T |
16:59:13.244 | 3,02 | 50,00 | 3,03 | 3,06 | B | T |
16:59:13.243 | 3,03 | 20,00 | 3,03 | 3,06 | B | T |
16:59:13.242 | 3,03 | 5,00 | 3,03 | 3,06 | B | T |
16:50:48.030 | 3,05 | 290,00 | 3,05 | 3,06 | B | T |
16:50:48.029 | 3,05 | 10,00 | 3,05 | 3,06 | B | T |
16:50:48.028 | 3,05 | 100,00 | 3,05 | 3,06 | B | T |
16:49:46.836 | 3,06 | 100,00 | 3,06 | 3,07 | B | T |
16:49:46.835 | 3,06 | 350,00 | 3,06 | 3,07 | B | T |
16:48:20.430 | 3,06 | 400,00 | 3,06 | 3,07 | B | T |
16:30:20.706 | 3,06 | 300,00 | 3,06 | 3,07 | B | T |
16:28:59.164 | 3,07 | 5,00 | 3,06 | 3,07 | S | T |
16:22:05.011 | 3,06 | 350,00 | 3,05 | 3,06 | S | T |
16:21:41.561 | 3,06 | 20,00 | 3,05 | 3,06 | S | T |
16:19:56.697 | 3,06 | 150,00 | 3,04 | 3,06 | S | T |
15:15:46.493 | 3,07 | 5,00 | 3,02 | 3,06 | S | T |
15:15:46.492 | 3,06 | 95,00 | 3,02 | 3,06 | S | T |
15:15:10.239 | 3,06 | 405,00 | 3,02 | 3,05 | S | T |
15:15:10.238 | 3,06 | 85,00 | 3,02 | 3,05 | S | T |
15:15:10.238 | 3,05 | 10,00 | 3,02 | 3,05 | S | T |
14:54:16.225 | 3,02 | 100,00 | 3,02 | 3,05 | B | T |
14:54:16.224 | 3,02 | 100,00 | 3,02 | 3,05 | B | T |
14:54:16.223 | 3,02 | 300,00 | 3,02 | 3,05 | B | T |
14:24:50.240 | 3,04 | 26,00 | 3,04 | 3,05 | B | T |
14:24:50.239 | 3,04 | 474,00 | 3,04 | 3,05 | B | T |
14:17:42.646 | 3,04 | 26,00 | 3,04 | 3,05 | B | T |
14:12:50.420 | 3,05 | 500,00 | 3,04 | 3,05 | S | T |
14:05:57.802 | 3,06 | 200,00 | 3,04 | 3,06 | S | T |
14:00:46.751 | 3,06 | 4.000,00 | 3,04 | 3,06 | S | T |
14:00:25.046 | 3,06 | 2.000,00 | 3,04 | 3,06 | S | T |
14:00:23.240 | 3,06 | 20.000,00 | 3,04 | 3,06 | S | T |
14:00:14.405 | 3,06 | 8.215,00 | 3,04 | 3,06 | S | T |
14:00:14.404 | 3,06 | 30,00 | 3,04 | 3,06 | S | T |
14:00:14.404 | 3,06 | 5.000,00 | 3,04 | 3,06 | S | T |
14:00:14.403 | 3,06 | 1.755,00 | 3,04 | 3,06 | S | T |
13:59:51.556 | 3,06 | 3.000,00 | 3,06 | 3,06 | I | P |
13:59:51.555 | 3,06 | 245,00 | 3,06 | 3,06 | I | P |
13:43:09.374 | 3,06 | 500,00 | 3,04 | 3,06 | S | T |
13:28:24.886 | 3,06 | 255,00 | 3,06 | 3,07 | B | T |
13:28:24.885 | 3,06 | 245,00 | 3,06 | 3,07 | B | T |
13:28:10.078 | 3,06 | 200,00 | 3,06 | 3,07 | B | T |
13:27:51.388 | 3,06 | 55,00 | 3,04 | 3,06 | S | T |
12:01:37.321 | 3,06 | 100,00 | 3,01 | 3,06 | S | T |
12:01:25.961 | 3,01 | 39,00 | 3,01 | 3,06 | B | T |
12:01:23.873 | 3,01 | 100,00 | 3,01 | 3,06 | B | T |
12:01:22.608 | 3,01 | 61,00 | 3,05 | 3,06 | B | T |
12:01:22.607 | 3,01 | 20,00 | 3,05 | 3,06 | B | T |
12:01:22.606 | 3,05 | 19,00 | 3,05 | 3,06 | B | T |
11:33:16.305 | 3,01 | 9,00 | 3,01 | 3,07 | B | T |
11:28:45.487 | 3,07 | 10,00 | 3,01 | 3,06 | S | T |
11:28:45.487 | 3,06 | 100,00 | 3,01 | 3,06 | S | T |
11:28:40.527 | 3,06 | 100,00 | 3,01 | 3,06 | S | T |
11:28:34.057 | 3,06 | 100,00 | 3,01 | 3,06 | S | T |
11:28:31.716 | 3,06 | 100,00 | 3,01 | 3,06 | S | T |
11:28:30.081 | 3,06 | 100,00 | 3,01 | 3,06 | S | T |
10:36:56.649 | 3,05 | 20,00 | 3,00 | 3,05 | S | T |
10:36:56.649 | 3,05 | 90,00 | 3,00 | 3,05 | S | T |
10:36:48.968 | 3,05 | 110,00 | 3,04 | 3,05 | S | T |