Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
---|---|---|---|---|---|---|
17:15:00.425 | 4,05 | 5,00 | 4,05 | 4,05 | I | C |
17:14:21.082 | 4,05 | 15,00 | 4,05 | 4,05 | I | C |
17:13:39.591 | 4,05 | 40,00 | 4,05 | 4,05 | I | C |
17:12:54.890 | 4,05 | 90,00 | 4,05 | 4,05 | I | C |
17:12:09.874 | 4,05 | 33,00 | 4,02 | 4,05 | S | C |
17:10:05.660 | 4,05 | 10,00 | 4,08 | 4,05 | I | P |
16:59:49.016 | 4,08 | 2,00 | 4,02 | 4,04 | S | T |
16:59:49.015 | 4,06 | 1,00 | 4,02 | 4,04 | S | T |
16:59:49.014 | 4,06 | 50,00 | 4,02 | 4,04 | S | T |
16:59:49.013 | 4,06 | 500,00 | 4,02 | 4,04 | S | T |
16:59:49.012 | 4,06 | 23,00 | 4,02 | 4,04 | S | T |
16:59:49.012 | 4,06 | 14,00 | 4,02 | 4,04 | S | T |
16:59:49.011 | 4,06 | 250,00 | 4,02 | 4,04 | S | T |
16:59:49.010 | 4,05 | 250,00 | 4,02 | 4,04 | S | T |
16:59:49.009 | 4,04 | 1.000,00 | 4,02 | 4,04 | S | T |
16:59:49.009 | 4,04 | 250,00 | 4,02 | 4,04 | S | T |
16:58:16.195 | 4,01 | 650,00 | 4,01 | 4,03 | B | T |
16:57:12.777 | 4,02 | 30,00 | 4,02 | 4,03 | B | T |
16:56:14.178 | 4,02 | 175,00 | 4,02 | 4,02 | S | T |
16:53:32.874 | 4,01 | 45,00 | 4,02 | 4,03 | B | T |
16:53:32.873 | 4,02 | 5,00 | 4,02 | 4,03 | B | T |
16:53:32.873 | 4,02 | 50,00 | 4,02 | 4,03 | B | T |
16:50:42.537 | 4,02 | 75,00 | 4,01 | 4,02 | S | T |
16:49:51.412 | 4,02 | 175,00 | 4,02 | 4,03 | B | T |
16:49:39.877 | 4,02 | 100,00 | 4,02 | 4,03 | B | T |
16:40:27.363 | 4,02 | 250,00 | 4,01 | 4,02 | S | T |
16:39:07.371 | 4,02 | 110,00 | 4,01 | 4,02 | S | T |
16:39:02.552 | 4,02 | 140,00 | 4,01 | 4,02 | S | T |
16:38:46.113 | 4,02 | 250,00 | 4,01 | 4,02 | S | T |
16:38:30.224 | 4,02 | 250,00 | 4,02 | 4,02 | S | T |
16:38:22.177 | 4,02 | 250,00 | 4,02 | 4,02 | S | T |
16:38:13.875 | 4,02 | 125,00 | 4,02 | 4,02 | S | T |
16:38:11.735 | 4,02 | 125,00 | 4,02 | 4,02 | S | T |
16:33:23.363 | 4,02 | 400,00 | 4,02 | 4,03 | B | T |
16:28:02.705 | 4,01 | 289,00 | 4,02 | 4,02 | B | T |
16:28:02.705 | 4,02 | 500,00 | 4,02 | 4,02 | B | T |
16:28:02.704 | 4,02 | 100,00 | 4,02 | 4,02 | B | T |
16:28:02.703 | 4,02 | 111,00 | 4,02 | 4,02 | B | T |
16:21:26.241 | 4,02 | 200,00 | 4,02 | 4,02 | S | T |
16:19:02.984 | 4,02 | 111,00 | 4,02 | 4,02 | S | T |
16:16:37.502 | 4,02 | 200,00 | 4,02 | 4,02 | S | T |
16:13:28.607 | 4,02 | 300,00 | 4,02 | 4,03 | B | T |
16:09:59.639 | 4,03 | 131,00 | 4,02 | 4,03 | S | T |
16:09:52.703 | 4,03 | 119,00 | 4,02 | 4,03 | S | T |
16:08:16.817 | 4,03 | 250,00 | 4,02 | 4,03 | S | T |
15:18:49.443 | 4,03 | 250,00 | 4,02 | 4,03 | S | T |
15:16:28.353 | 4,03 | 211,00 | 4,02 | 4,03 | S | T |
15:16:24.086 | 4,03 | 39,00 | 4,03 | 4,04 | B | T |
15:16:19.270 | 4,03 | 39,00 | 4,02 | 4,03 | S | T |
15:16:08.823 | 4,03 | 211,00 | 4,02 | 4,03 | S | T |
15:15:49.628 | 4,03 | 250,00 | 4,02 | 4,03 | S | T |
15:15:42.107 | 4,03 | 50,00 | 4,02 | 4,03 | S | T |
15:15:37.304 | 4,03 | 200,00 | 4,02 | 4,03 | S | T |
15:15:25.617 | 4,03 | 250,00 | 4,02 | 4,03 | S | T |
15:00:40.306 | 4,03 | 250,00 | 4,02 | 4,03 | S | T |
14:49:08.467 | 4,02 | 300,00 | 4,02 | 4,03 | B | T |
14:44:47.829 | 4,03 | 25,00 | 4,02 | 4,03 | S | T |
14:35:40.155 | 4,03 | 275,00 | 4,02 | 4,03 | S | T |
14:35:27.461 | 4,03 | 125,00 | 4,02 | 4,03 | S | T |
14:35:25.051 | 4,03 | 125,00 | 4,02 | 4,03 | S | T |
14:35:19.590 | 4,03 | 250,00 | 4,02 | 4,03 | S | T |
14:35:13.683 | 4,03 | 250,00 | 4,02 | 4,03 | S | T |
14:35:06.991 | 4,03 | 250,00 | 4,02 | 4,03 | S | T |
14:34:39.298 | 4,03 | 250,00 | 4,02 | 4,03 | S | T |
14:34:17.633 | 4,03 | 250,00 | 4,01 | 4,03 | S | T |
14:34:12.512 | 4,02 | 200,00 | 4,02 | 4,03 | B | T |
14:34:12.512 | 4,02 | 20,00 | 4,02 | 4,03 | B | T |
14:33:55.618 | 4,03 | 500,00 | 4,02 | 4,03 | S | T |
14:33:55.617 | 4,03 | 250,00 | 4,02 | 4,03 | S | T |
14:32:57.281 | 4,03 | 250,00 | 4,02 | 4,03 | S | T |
14:30:49.398 | 4,02 | 250,00 | 4,02 | 4,03 | B | T |
14:30:34.305 | 4,02 | 250,00 | 4,02 | 4,03 | B | T |
14:27:23.063 | 4,01 | 300,00 | 4,01 | 4,04 | B | T |
14:25:53.481 | 4,01 | 1.305,00 | 4,03 | 4,04 | B | T |
14:25:53.480 | 4,01 | 30,00 | 4,03 | 4,04 | B | T |
14:25:53.480 | 4,01 | 770,00 | 4,03 | 4,04 | B | T |
14:25:53.479 | 4,01 | 200,00 | 4,03 | 4,04 | B | T |
14:25:53.478 | 4,02 | 250,00 | 4,03 | 4,04 | B | T |
14:25:53.478 | 4,02 | 50,00 | 4,03 | 4,04 | B | T |
14:25:53.477 | 4,02 | 240,00 | 4,03 | 4,04 | B | T |
14:25:53.476 | 4,02 | 532,00 | 4,03 | 4,04 | B | T |
14:25:53.475 | 4,02 | 123,00 | 4,03 | 4,04 | B | T |
14:25:53.475 | 4,02 | 300,00 | 4,03 | 4,04 | B | T |
14:25:53.474 | 4,03 | 200,00 | 4,03 | 4,04 | B | T |
13:35:44.696 | 4,04 | 250,00 | 4,03 | 4,04 | S | T |
13:30:55.477 | 4,03 | 75,00 | 4,02 | 4,03 | S | T |
13:30:50.088 | 4,03 | 450,00 | 4,04 | 4,05 | B | T |
13:30:50.088 | 4,03 | 500,00 | 4,04 | 4,05 | B | T |
13:30:50.087 | 4,03 | 10,00 | 4,04 | 4,05 | B | T |
13:30:50.086 | 4,03 | 50,00 | 4,04 | 4,05 | B | T |
13:30:50.086 | 4,04 | 250,00 | 4,04 | 4,05 | B | T |
13:30:50.085 | 4,04 | 300,00 | 4,04 | 4,05 | B | T |
13:30:50.084 | 4,04 | 150,00 | 4,04 | 4,05 | B | T |
13:30:50.083 | 4,04 | 15,00 | 4,04 | 4,05 | B | T |
13:12:10.915 | 4,04 | 350,00 | 4,04 | 4,05 | B | T |
13:12:10.915 | 4,04 | 150,00 | 4,04 | 4,05 | B | T |
13:11:19.056 | 4,05 | 300,00 | 4,05 | 4,05 | B | T |
13:09:08.135 | 4,05 | 544,00 | 4,04 | 4,05 | S | T |
13:04:06.051 | 4,05 | 100,00 | 4,04 | 4,05 | S | T |
13:02:43.880 | 4,05 | 500,00 | 4,05 | 4,05 | B | T |
12:47:51.782 | 4,05 | 46,00 | 4,05 | 4,06 | B | T |
12:47:51.781 | 4,05 | 4,00 | 4,05 | 4,06 | B | T |
12:45:13.431 | 4,05 | 6,00 | 4,05 | 4,05 | S | T |
12:25:43.129 | 4,05 | 86,00 | 4,05 | 4,06 | B | T |
12:11:27.387 | 4,05 | 164,00 | 4,05 | 4,06 | B | T |
12:09:30.594 | 4,05 | 500,00 | 4,03 | 4,05 | S | T |
12:09:30.594 | 4,05 | 293,00 | 4,03 | 4,05 | S | T |
12:09:30.593 | 4,05 | 801,00 | 4,03 | 4,05 | S | T |
12:00:58.157 | 4,05 | 474,00 | 4,03 | 4,05 | S | T |
12:00:58.156 | 4,05 | 226,00 | 4,03 | 4,05 | S | T |
11:54:12.527 | 4,05 | 24,00 | 4,03 | 4,05 | S | T |
11:45:05.007 | 4,04 | 150,00 | 4,04 | 4,05 | B | T |
11:44:34.731 | 4,04 | 100,00 | 4,04 | 4,05 | B | T |
11:37:51.652 | 4,05 | 5,00 | 4,05 | 4,05 | B | T |
11:11:47.287 | 4,06 | 7,00 | 4,03 | 4,05 | S | T |
11:11:47.286 | 4,05 | 293,00 | 4,03 | 4,05 | S | T |
11:08:00.632 | 4,03 | 93,00 | 4,02 | 4,03 | S | T |
10:59:30.651 | 4,03 | 18,00 | 4,02 | 4,03 | S | T |
10:29:35.656 | 4,02 | 10,00 | 4,02 | 4,00 | I | P |
10:29:35.655 | 4,02 | 200,00 | 4,02 | 4,00 | I | P |