Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
---|---|---|---|---|---|---|
17:14:07.208 | 8,74 | 200,00 | 8,70 | 8,74 | S | C |
17:10:14.232 | 8,74 | 37,00 | 8,74 | 8,72 | I | P |
17:10:14.232 | 8,74 | 263,00 | 8,74 | 8,72 | I | P |
16:52:48.179 | 8,78 | 10,00 | 8,74 | 8,78 | S | T |
16:35:45.436 | 8,80 | 37,00 | 8,76 | 8,80 | S | T |
16:26:04.299 | 8,76 | 50,00 | 8,76 | 8,82 | B | T |
16:23:09.460 | 8,76 | 252,00 | 8,70 | 8,76 | S | T |
16:23:09.460 | 8,76 | 161,00 | 8,70 | 8,76 | S | T |
16:06:16.883 | 8,70 | 524,00 | 8,74 | 8,76 | B | T |
16:06:16.883 | 8,72 | 350,00 | 8,74 | 8,76 | B | T |
16:06:16.883 | 8,72 | 15,00 | 8,74 | 8,76 | B | T |
16:06:16.883 | 8,72 | 30,00 | 8,74 | 8,76 | B | T |
16:06:16.883 | 8,74 | 12,00 | 8,74 | 8,76 | B | T |
16:01:02.843 | 8,76 | 20,00 | 8,74 | 8,76 | S | T |
15:58:21.211 | 8,74 | 188,00 | 8,74 | 8,76 | B | T |
15:58:21.211 | 8,74 | 12,00 | 8,74 | 8,76 | B | T |
15:57:00.218 | 8,76 | 342,00 | 8,76 | 8,82 | B | T |
15:57:00.217 | 8,76 | 200,00 | 8,76 | 8,82 | B | T |
15:57:00.217 | 8,76 | 7,00 | 8,76 | 8,82 | B | T |
15:41:43.786 | 8,76 | 109,00 | 8,76 | 8,82 | B | T |
15:40:54.897 | 8,76 | 144,00 | 8,76 | 8,82 | B | T |
15:40:40.310 | 8,76 | 250,00 | 8,80 | 8,82 | B | T |
15:40:40.310 | 8,80 | 250,00 | 8,80 | 8,82 | B | T |
15:40:37.144 | 8,80 | 350,00 | 8,80 | 8,82 | B | T |
15:40:34.672 | 8,80 | 500,00 | 8,80 | 8,82 | B | T |
15:36:57.553 | 8,82 | 20,00 | 8,80 | 8,82 | S | T |
15:30:05.404 | 8,76 | 203,00 | 8,74 | 8,76 | S | T |
15:30:05.404 | 8,76 | 270,00 | 8,74 | 8,76 | S | T |
15:30:05.404 | 8,76 | 17,00 | 8,74 | 8,76 | S | T |
15:29:27.882 | 8,76 | 800,00 | 8,74 | 8,76 | S | T |
15:28:47.677 | 8,76 | 133,00 | 8,78 | 8,82 | B | T |
15:28:47.677 | 8,78 | 50,00 | 8,78 | 8,82 | B | T |
15:21:21.880 | 8,76 | 143,00 | 8,74 | 8,76 | S | T |
15:21:21.880 | 8,76 | 724,00 | 8,74 | 8,76 | S | T |
15:01:52.155 | 8,76 | 30,00 | 8,74 | 8,76 | S | T |
15:00:56.362 | 8,76 | 144,00 | 8,76 | 8,86 | B | T |
15:00:56.362 | 8,76 | 102,00 | 8,76 | 8,86 | B | T |
14:50:09.339 | 8,84 | 30,00 | 8,76 | 8,84 | S | T |
14:48:15.091 | 8,76 | 98,00 | 8,74 | 8,76 | S | T |
14:48:14.875 | 8,76 | 77,00 | 8,74 | 8,76 | S | T |
14:48:14.875 | 8,76 | 120,00 | 8,74 | 8,76 | S | T |
14:48:14.875 | 8,76 | 3,00 | 8,74 | 8,76 | S | T |
14:45:04.712 | 8,76 | 160,00 | 8,74 | 8,76 | S | T |
14:45:04.712 | 8,76 | 1.000,00 | 8,74 | 8,76 | S | T |
14:42:29.193 | 8,74 | 185,00 | 8,72 | 8,74 | S | T |
14:41:16.934 | 8,74 | 15,00 | 8,72 | 8,74 | S | T |
14:39:41.223 | 8,74 | 50,00 | 8,72 | 8,74 | S | T |
14:39:33.005 | 8,74 | 55,00 | 8,72 | 8,74 | S | T |
14:39:32.097 | 8,74 | 145,00 | 8,72 | 8,74 | S | T |
14:39:32.096 | 8,74 | 155,00 | 8,72 | 8,74 | S | T |
14:39:25.211 | 8,74 | 222,00 | 8,74 | 8,76 | B | T |
14:39:25.211 | 8,74 | 3,00 | 8,74 | 8,76 | B | T |
14:39:25.211 | 8,74 | 15,00 | 8,74 | 8,76 | B | T |
14:39:25.211 | 8,74 | 15,00 | 8,74 | 8,76 | B | T |
14:33:40.571 | 8,82 | 410,00 | 8,74 | 8,82 | S | T |
14:31:49.381 | 8,76 | 176,00 | 8,74 | 8,76 | S | T |
14:31:49.381 | 8,76 | 57,00 | 8,74 | 8,76 | S | T |
14:31:46.583 | 8,76 | 83,00 | 8,74 | 8,76 | S | T |
14:31:46.583 | 8,76 | 217,00 | 8,74 | 8,76 | S | T |
14:21:12.194 | 8,76 | 500,00 | 8,74 | 8,76 | S | T |
14:17:49.245 | 8,76 | 200,00 | 8,74 | 8,76 | S | T |
14:15:42.023 | 8,76 | 15,00 | 8,74 | 8,76 | S | T |
13:53:59.124 | 8,76 | 68,00 | 8,76 | 8,86 | B | T |
13:46:18.458 | 8,76 | 32,00 | 8,74 | 8,76 | S | T |
13:45:34.676 | 8,76 | 101,00 | 8,74 | 8,76 | S | T |
13:45:34.676 | 8,76 | 49,00 | 8,74 | 8,76 | S | T |
13:45:25.642 | 8,76 | 81,00 | 8,74 | 8,76 | S | T |
13:45:25.642 | 8,76 | 121,00 | 8,74 | 8,76 | S | T |
13:45:25.642 | 8,76 | 98,00 | 8,74 | 8,76 | S | T |
13:35:25.372 | 8,76 | 30,00 | 8,74 | 8,76 | S | T |
13:33:33.235 | 8,76 | 200,00 | 8,74 | 8,76 | S | T |
13:33:10.146 | 8,76 | 150,00 | 8,76 | 8,80 | B | T |
13:33:10.146 | 8,76 | 147,00 | 8,76 | 8,80 | B | T |
13:19:25.563 | 8,76 | 153,00 | 8,74 | 8,76 | S | T |
13:19:05.113 | 8,76 | 30,00 | 8,76 | 8,80 | B | T |
13:19:01.617 | 8,78 | 55,00 | 8,78 | 8,80 | B | T |
13:18:49.093 | 8,80 | 1.000,00 | 8,78 | 8,80 | S | T |
13:15:16.377 | 8,80 | 25,00 | 8,78 | 8,80 | S | T |
13:10:59.476 | 8,78 | 15,00 | 8,78 | 8,80 | B | T |
13:00:25.112 | 8,80 | 150,00 | 8,80 | 8,88 | B | T |
13:00:25.112 | 8,80 | 200,00 | 8,80 | 8,88 | B | T |
12:06:40.344 | 8,88 | 100,00 | 8,78 | 8,88 | S | T |
12:06:35.791 | 8,84 | 50,00 | 8,78 | 8,84 | S | T |
12:03:04.709 | 8,76 | 109,00 | 8,72 | 8,74 | S | T |
12:03:04.709 | 8,76 | 5,00 | 8,72 | 8,74 | S | T |
12:03:04.709 | 8,74 | 16,00 | 8,72 | 8,74 | S | T |
12:00:02.992 | 8,74 | 20,00 | 8,72 | 8,74 | S | T |
11:57:33.509 | 8,74 | 50,00 | 8,72 | 8,74 | S | T |
11:57:10.240 | 8,74 | 446,00 | 8,74 | 8,76 | B | T |
11:54:16.710 | 8,76 | 10,00 | 8,74 | 8,76 | S | T |
11:53:56.040 | 8,76 | 50,00 | 8,74 | 8,76 | S | T |
11:53:36.613 | 8,76 | 39,00 | 8,74 | 8,76 | S | T |
11:53:36.613 | 8,76 | 61,00 | 8,74 | 8,76 | S | T |
11:53:30.527 | 8,76 | 50,00 | 8,74 | 8,76 | S | T |
11:53:15.486 | 8,76 | 10,00 | 8,74 | 8,76 | S | T |
11:52:48.180 | 8,74 | 54,00 | 8,74 | 8,76 | B | T |
11:51:20.600 | 8,76 | 20,00 | 8,74 | 8,76 | S | T |
11:48:48.261 | 8,80 | 25,00 | 8,80 | 8,82 | B | T |
11:48:48.261 | 8,80 | 121,00 | 8,80 | 8,82 | B | T |
11:48:44.961 | 8,80 | 156,00 | 8,80 | 8,82 | B | T |
11:48:43.655 | 8,80 | 223,00 | 8,80 | 8,82 | B | T |
11:48:43.655 | 8,80 | 27,00 | 8,80 | 8,82 | B | T |
11:48:30.351 | 8,82 | 50,00 | 8,82 | 8,86 | B | T |
11:48:30.351 | 8,82 | 302,00 | 8,82 | 8,86 | B | T |
11:48:27.704 | 8,82 | 698,00 | 8,82 | 8,86 | B | T |
11:48:27.704 | 8,82 | 100,00 | 8,82 | 8,86 | B | T |
11:48:27.704 | 8,82 | 15,00 | 8,82 | 8,86 | B | T |
11:48:27.704 | 8,82 | 10,00 | 8,82 | 8,86 | B | T |
11:48:27.704 | 8,82 | 59,00 | 8,82 | 8,86 | B | T |
11:47:15.482 | 8,84 | 100,00 | 8,84 | 8,86 | B | T |
11:47:04.802 | 8,86 | 118,00 | 8,86 | 8,90 | B | T |
11:45:26.313 | 8,90 | 100,00 | 8,90 | 8,96 | B | T |
11:45:26.313 | 8,90 | 16,00 | 8,90 | 8,96 | B | T |
11:37:21.559 | 8,90 | 145,00 | 8,90 | 8,98 | B | T |
11:37:09.135 | 8,96 | 200,00 | 8,90 | 8,96 | S | T |
11:37:07.903 | 8,96 | 210,00 | 8,90 | 8,96 | S | T |
11:37:00.839 | 8,96 | 410,00 | 8,90 | 8,96 | S | T |
11:35:07.429 | 8,90 | 182,00 | 8,90 | 8,96 | B | T |
11:34:47.034 | 8,92 | 50,00 | 8,90 | 8,92 | S | T |
11:34:36.035 | 8,90 | 500,00 | 8,84 | 8,88 | S | T |
11:34:36.035 | 8,88 | 107,00 | 8,84 | 8,88 | S | T |
11:34:36.035 | 8,88 | 50,00 | 8,84 | 8,88 | S | T |
11:21:30.439 | 8,82 | 141,00 | 8,82 | 8,88 | B | T |
11:21:20.807 | 8,88 | 150,00 | 8,84 | 8,88 | S | T |
11:21:20.807 | 8,88 | 50,00 | 8,84 | 8,88 | S | T |
11:03:17.863 | 8,80 | 161,00 | 8,80 | 8,88 | B | T |
11:02:56.847 | 8,80 | 362,00 | 8,82 | 8,90 | B | T |
11:02:56.847 | 8,82 | 50,00 | 8,82 | 8,90 | B | T |
11:02:56.847 | 8,82 | 100,00 | 8,82 | 8,90 | B | T |
11:02:56.847 | 8,82 | 76,00 | 8,82 | 8,90 | B | T |
11:02:30.300 | 8,82 | 24,00 | 8,82 | 8,90 | B | T |
10:59:47.968 | 8,90 | 200,00 | 8,98 | 9,00 | B | T |
10:59:47.968 | 8,92 | 200,00 | 8,98 | 9,00 | B | T |
10:59:47.968 | 8,98 | 12,00 | 8,98 | 9,00 | B | T |
10:57:30.175 | 8,98 | 103,00 | 8,92 | 8,98 | S | T |
10:43:11.990 | 8,98 | 117,00 | 8,92 | 8,98 | S | T |
10:29:45.544 | 8,96 | 2,00 | 8,96 | 8,76 | I | P |