Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
---|---|---|---|---|---|---|
17:14:02.973 | 7,76 | 1.000,00 | 7,70 | 7,76 | S | C |
17:10:26.128 | 7,76 | 154,00 | 7,89 | 7,75 | I | P |
17:10:26.128 | 7,76 | 590,00 | 7,89 | 7,75 | I | P |
17:10:26.128 | 7,76 | 50,00 | 7,89 | 7,75 | I | P |
16:58:36.734 | 7,76 | 750,00 | 7,73 | 7,76 | S | T |
16:57:48.772 | 7,76 | 700,00 | 7,73 | 7,76 | S | T |
16:53:50.224 | 7,75 | 40,00 | 7,75 | 7,76 | B | T |
16:53:41.433 | 7,75 | 500,00 | 7,75 | 7,76 | B | T |
16:53:39.083 | 7,76 | 17,00 | 7,75 | 7,76 | S | T |
16:53:39.083 | 7,76 | 155,00 | 7,75 | 7,76 | S | T |
16:53:27.170 | 7,76 | 500,00 | 7,75 | 7,76 | S | T |
16:53:16.992 | 7,76 | 2.500,00 | 7,75 | 7,76 | S | T |
16:53:12.032 | 7,76 | 1.000,00 | 7,75 | 7,76 | S | T |
16:53:06.392 | 7,76 | 845,00 | 7,75 | 7,76 | S | T |
16:53:06.392 | 7,76 | 500,00 | 7,75 | 7,76 | S | T |
16:53:06.392 | 7,76 | 3.655,00 | 7,75 | 7,76 | S | T |
16:53:04.466 | 7,76 | 145,00 | 7,75 | 7,76 | S | T |
16:53:04.466 | 7,76 | 2.000,00 | 7,75 | 7,76 | S | T |
16:53:04.466 | 7,76 | 1.280,00 | 7,75 | 7,76 | S | T |
16:52:48.781 | 7,75 | 210,00 | 7,73 | 7,75 | S | T |
16:52:48.781 | 7,75 | 50,00 | 7,73 | 7,75 | S | T |
16:45:45.467 | 7,69 | 50,00 | 7,69 | 7,76 | B | T |
16:41:39.592 | 7,76 | 1.500,00 | 7,72 | 7,76 | S | T |
16:34:50.828 | 7,76 | 100,00 | 7,71 | 7,76 | S | T |
16:25:33.019 | 7,71 | 200,00 | 7,71 | 7,76 | B | T |
16:17:33.956 | 7,71 | 39,00 | 7,70 | 7,71 | S | T |
16:17:27.607 | 7,71 | 161,00 | 7,71 | 7,76 | B | T |
16:17:15.679 | 7,76 | 65,00 | 7,71 | 7,76 | S | T |
16:14:06.658 | 7,71 | 200,00 | 7,71 | 7,76 | B | T |
16:13:51.121 | 7,76 | 166,00 | 7,71 | 7,75 | S | T |
16:13:51.121 | 7,75 | 334,00 | 7,71 | 7,75 | S | T |
16:13:21.252 | 7,75 | 666,00 | 7,71 | 7,73 | S | T |
16:13:21.252 | 7,75 | 500,00 | 7,71 | 7,73 | S | T |
16:13:21.252 | 7,75 | 400,00 | 7,71 | 7,73 | S | T |
16:13:21.252 | 7,75 | 363,00 | 7,71 | 7,73 | S | T |
16:13:21.252 | 7,74 | 1.000,00 | 7,71 | 7,73 | S | T |
16:13:21.252 | 7,73 | 71,00 | 7,71 | 7,73 | S | T |
16:12:57.603 | 7,73 | 200,00 | 7,71 | 7,73 | S | T |
16:12:24.070 | 7,73 | 500,00 | 7,71 | 7,73 | S | T |
16:12:18.804 | 7,74 | 500,00 | 7,71 | 7,74 | S | T |
16:12:09.161 | 7,74 | 500,00 | 7,71 | 7,74 | S | T |
16:11:16.521 | 7,71 | 300,00 | 7,71 | 7,74 | B | T |
16:10:15.252 | 7,75 | 72,00 | 7,71 | 7,74 | S | T |
16:10:15.252 | 7,74 | 428,00 | 7,71 | 7,74 | S | T |
16:10:02.420 | 7,74 | 500,00 | 7,71 | 7,74 | S | T |
16:09:51.987 | 7,74 | 72,00 | 7,71 | 7,74 | S | T |
16:09:51.987 | 7,74 | 428,00 | 7,71 | 7,74 | S | T |
16:08:53.138 | 7,74 | 72,00 | 7,71 | 7,74 | S | T |
16:08:26.784 | 7,73 | 200,00 | 7,73 | 7,74 | B | T |
16:08:23.150 | 7,73 | 28,00 | 7,70 | 7,73 | S | T |
16:07:36.492 | 7,70 | 200,00 | 7,70 | 7,73 | B | T |
16:07:36.492 | 7,70 | 500,00 | 7,70 | 7,73 | B | T |
16:07:36.492 | 7,70 | 300,00 | 7,70 | 7,73 | B | T |
16:03:25.710 | 7,73 | 100,00 | 7,70 | 7,73 | S | T |
16:01:11.333 | 7,73 | 300,00 | 7,70 | 7,73 | S | T |
15:46:20.103 | 7,73 | 40,00 | 7,70 | 7,73 | S | T |
15:39:15.675 | 7,70 | 200,00 | 7,70 | 7,72 | B | T |
15:39:08.555 | 7,70 | 500,00 | 7,70 | 7,72 | B | T |
15:38:14.202 | 7,72 | 200,00 | 7,70 | 7,72 | S | T |
15:38:07.271 | 7,70 | 500,00 | 7,70 | 7,72 | B | T |
15:38:07.271 | 7,70 | 169,00 | 7,70 | 7,72 | B | T |
15:38:07.271 | 7,70 | 498,00 | 7,70 | 7,72 | B | T |
15:37:38.421 | 7,70 | 10,00 | 7,70 | 7,72 | B | T |
15:37:24.514 | 7,72 | 500,00 | 7,70 | 7,72 | S | T |
15:35:56.908 | 7,71 | 300,00 | 7,69 | 7,71 | S | T |
15:35:34.080 | 7,70 | 700,00 | 7,68 | 7,70 | S | T |
15:33:48.323 | 7,70 | 600,00 | 7,68 | 7,69 | S | T |
15:33:48.323 | 7,70 | 800,00 | 7,68 | 7,69 | S | T |
15:33:48.323 | 7,69 | 300,00 | 7,68 | 7,69 | S | T |
15:33:48.323 | 7,69 | 800,00 | 7,68 | 7,69 | S | T |
15:33:32.623 | 7,68 | 492,00 | 7,67 | 7,68 | S | T |
15:31:00.428 | 7,68 | 8,00 | 7,67 | 7,68 | S | T |
15:27:19.658 | 7,68 | 100,00 | 7,68 | 7,69 | B | T |
15:07:08.686 | 7,69 | 159,00 | 7,69 | 7,70 | B | T |
15:03:07.883 | 7,69 | 1.000,00 | 7,67 | 7,69 | S | T |
15:03:07.883 | 7,69 | 341,00 | 7,67 | 7,69 | S | T |
14:59:27.647 | 7,69 | 10,00 | 7,67 | 7,69 | S | T |
14:55:27.853 | 7,69 | 300,00 | 7,67 | 7,69 | S | T |
14:52:30.345 | 7,69 | 10,00 | 7,67 | 7,69 | S | T |
14:50:35.855 | 7,69 | 239,00 | 7,69 | 7,70 | B | T |
14:50:35.855 | 7,69 | 100,00 | 7,69 | 7,70 | B | T |
14:46:06.637 | 7,69 | 1.000,00 | 7,67 | 7,69 | S | T |
14:46:06.637 | 7,69 | 1.000,00 | 7,67 | 7,69 | S | T |
14:45:58.158 | 7,69 | 1.000,00 | 7,67 | 7,69 | S | T |
14:45:53.705 | 7,69 | 1.000,00 | 7,67 | 7,69 | S | T |
14:45:42.541 | 7,69 | 350,00 | 7,67 | 7,69 | S | T |
14:45:38.520 | 7,69 | 650,00 | 7,69 | 7,70 | B | T |
14:45:38.426 | 7,69 | 350,00 | 7,67 | 7,69 | S | T |
14:45:32.571 | 7,69 | 650,00 | 7,69 | 7,70 | B | T |
14:45:32.480 | 7,69 | 350,00 | 7,67 | 7,69 | S | T |
14:44:18.494 | 7,69 | 650,00 | 7,69 | 7,70 | B | T |
14:44:18.394 | 7,69 | 80,00 | 7,67 | 7,69 | S | T |
14:41:43.997 | 7,69 | 200,00 | 7,68 | 7,69 | S | T |
14:39:40.224 | 7,69 | 500,00 | 7,66 | 7,69 | S | T |
14:39:31.349 | 7,69 | 220,00 | 7,66 | 7,69 | S | T |
14:39:31.349 | 7,69 | 280,00 | 7,66 | 7,69 | S | T |
14:39:19.260 | 7,69 | 500,00 | 7,66 | 7,69 | S | T |
14:39:02.311 | 7,69 | 220,00 | 7,66 | 7,69 | S | T |
14:39:02.311 | 7,69 | 280,00 | 7,66 | 7,69 | S | T |
14:28:38.636 | 7,66 | 102,00 | 7,66 | 7,69 | B | T |
14:28:38.636 | 7,66 | 500,00 | 7,66 | 7,69 | B | T |
14:28:38.636 | 7,66 | 500,00 | 7,66 | 7,69 | B | T |
14:28:38.636 | 7,66 | 500,00 | 7,66 | 7,69 | B | T |
14:22:21.766 | 7,69 | 5,00 | 7,67 | 7,69 | S | T |
14:15:52.734 | 7,68 | 300,00 | 7,67 | 7,68 | S | T |
14:15:50.307 | 7,68 | 500,00 | 7,67 | 7,68 | S | T |
14:14:52.999 | 7,69 | 700,00 | 7,67 | 7,69 | S | T |
14:00:05.213 | 7,69 | 5,00 | 7,67 | 7,69 | S | T |
13:58:42.069 | 7,69 | 5,00 | 7,67 | 7,69 | S | T |
13:58:25.727 | 7,69 | 5,00 | 7,67 | 7,69 | S | T |
13:58:05.502 | 7,68 | 405,00 | 7,68 | 7,69 | B | T |
13:58:04.242 | 7,68 | 300,00 | 7,67 | 7,68 | S | T |
13:58:04.242 | 7,68 | 795,00 | 7,67 | 7,68 | S | T |
13:57:25.792 | 7,68 | 5,00 | 7,67 | 7,68 | S | T |
13:45:47.628 | 7,67 | 50,00 | 7,67 | 7,69 | B | T |
13:44:59.968 | 7,68 | 1.000,00 | 7,67 | 7,68 | S | T |
13:40:54.820 | 7,68 | 188,00 | 7,68 | 7,69 | B | T |
13:40:54.820 | 7,68 | 980,00 | 7,68 | 7,69 | B | T |
13:32:18.137 | 7,68 | 1.000,00 | 7,68 | 7,69 | B | T |
13:31:55.931 | 7,69 | 1.000,00 | 7,68 | 7,69 | S | T |
13:26:13.903 | 7,69 | 500,00 | 7,68 | 7,69 | S | T |
13:24:51.616 | 7,69 | 500,00 | 7,69 | 7,70 | B | T |
13:21:49.370 | 7,71 | 300,00 | 7,69 | 7,70 | S | T |
13:21:49.370 | 7,70 | 700,00 | 7,69 | 7,70 | S | T |
13:21:12.183 | 7,71 | 200,00 | 7,69 | 7,71 | S | T |
13:19:54.766 | 7,70 | 300,00 | 7,69 | 7,70 | S | T |
13:15:45.050 | 7,70 | 700,00 | 7,68 | 7,70 | S | T |
13:15:45.050 | 7,70 | 800,00 | 7,68 | 7,70 | S | T |
13:08:29.266 | 7,69 | 500,00 | 7,69 | 7,70 | B | T |
13:02:36.038 | 7,70 | 800,00 | 7,68 | 7,69 | S | T |
13:02:36.038 | 7,69 | 200,00 | 7,68 | 7,69 | S | T |
13:02:32.828 | 7,69 | 300,00 | 7,68 | 7,69 | S | T |
13:02:32.828 | 7,69 | 700,00 | 7,68 | 7,69 | S | T |
13:00:17.736 | 7,68 | 500,00 | 7,68 | 7,69 | B | T |
12:57:29.865 | 7,69 | 341,00 | 7,68 | 7,69 | S | T |
12:55:59.669 | 7,69 | 159,00 | 7,69 | 7,70 | B | T |
12:55:59.669 | 7,69 | 500,00 | 7,69 | 7,70 | B | T |
12:39:32.868 | 7,73 | 32,00 | 7,72 | 7,73 | S | T |
12:39:26.972 | 7,72 | 400,00 | 7,70 | 7,71 | S | T |
12:39:26.972 | 7,71 | 60,00 | 7,70 | 7,71 | S | T |
12:39:26.972 | 7,71 | 200,00 | 7,70 | 7,71 | S | T |
12:39:26.972 | 7,71 | 210,00 | 7,70 | 7,71 | S | T |
12:36:41.659 | 7,71 | 290,00 | 7,70 | 7,71 | S | T |
12:36:29.682 | 7,71 | 500,00 | 7,70 | 7,71 | S | T |
12:36:03.123 | 7,70 | 300,00 | 7,70 | 7,71 | B | T |
12:35:19.345 | 7,70 | 698,00 | 7,65 | 7,69 | S | T |
12:35:19.345 | 7,69 | 100,00 | 7,65 | 7,69 | S | T |
12:32:41.284 | 7,69 | 700,00 | 7,68 | 7,69 | S | T |
12:28:06.112 | 7,69 | 210,00 | 7,68 | 7,69 | S | T |
12:27:57.651 | 7,69 | 290,00 | 7,69 | 7,70 | B | T |
12:27:08.840 | 7,70 | 2,00 | 7,69 | 7,70 | S | T |
12:26:35.080 | 7,69 | 210,00 | 7,68 | 7,69 | S | T |
12:26:26.752 | 7,69 | 290,00 | 7,69 | 7,70 | B | T |
12:24:36.197 | 7,69 | 210,00 | 7,68 | 7,69 | S | T |
12:24:25.228 | 7,69 | 290,00 | 7,69 | 7,70 | B | T |
12:22:28.276 | 7,69 | 210,00 | 7,68 | 7,69 | S | T |
12:22:17.330 | 7,69 | 290,00 | 7,69 | 7,70 | B | T |
12:20:01.957 | 7,69 | 210,00 | 7,68 | 7,69 | S | T |
12:19:56.475 | 7,69 | 490,00 | 7,68 | 7,69 | S | T |
12:19:56.475 | 7,69 | 10,00 | 7,68 | 7,69 | S | T |
12:19:34.576 | 7,68 | 300,00 | 7,66 | 7,68 | S | T |
12:15:18.917 | 7,68 | 500,00 | 7,66 | 7,68 | S | T |
12:10:12.449 | 7,68 | 500,00 | 7,65 | 7,68 | S | T |
12:06:24.304 | 7,69 | 200,00 | 7,64 | 7,68 | S | T |
12:06:24.304 | 7,68 | 800,00 | 7,64 | 7,68 | S | T |
11:59:21.925 | 7,64 | 100,00 | 7,62 | 7,64 | S | T |
11:59:09.330 | 7,64 | 100,00 | 7,64 | 7,66 | B | T |
11:59:00.439 | 7,66 | 150,00 | 7,66 | 7,67 | B | T |
11:59:00.129 | 7,67 | 1.000,00 | 7,67 | 7,68 | B | T |
11:55:21.343 | 7,68 | 300,00 | 7,67 | 7,68 | S | T |
11:55:21.343 | 7,68 | 700,00 | 7,67 | 7,68 | S | T |
11:55:07.333 | 7,68 | 351,00 | 7,68 | 7,69 | B | T |
11:55:06.294 | 7,68 | 450,00 | 7,66 | 7,68 | S | T |
11:54:58.016 | 7,68 | 350,00 | 7,66 | 7,68 | S | T |
11:47:03.017 | 7,65 | 199,00 | 7,65 | 7,69 | B | T |
11:44:03.830 | 7,67 | 1.000,00 | 7,67 | 7,71 | B | T |
11:24:01.568 | 7,69 | 150,00 | 7,67 | 7,69 | S | T |
11:07:58.203 | 7,67 | 500,00 | 7,64 | 7,67 | S | T |
11:07:53.191 | 7,66 | 500,00 | 7,64 | 7,66 | S | T |
11:05:11.718 | 7,66 | 500,00 | 7,66 | 7,67 | B | T |
11:05:11.372 | 7,67 | 700,00 | 7,67 | 7,68 | B | T |
11:05:11.372 | 7,67 | 240,00 | 7,67 | 7,68 | B | T |
11:04:52.676 | 7,67 | 260,00 | 7,66 | 7,67 | S | T |
10:57:49.212 | 7,68 | 1,00 | 7,65 | 7,68 | S | T |
10:54:42.447 | 7,68 | 300,00 | 7,65 | 7,68 | S | T |
10:44:54.973 | 7,73 | 500,00 | 7,64 | 7,73 | S | T |
10:43:57.692 | 7,73 | 500,00 | 7,64 | 7,73 | S | T |
10:32:50.524 | 7,76 | 150,00 | 7,76 | 7,78 | B | T |
10:32:50.342 | 7,76 | 500,00 | 7,76 | 7,78 | B | T |
10:30:32.479 | 7,77 | 200,00 | 7,77 | 7,79 | B | T |
10:29:57.429 | 7,76 | 100,00 | 7,77 | 7,76 | I | P |