Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
---|---|---|---|---|---|---|
17:19:30.858 | 3,27 | 100,00 | 3,27 | 3,28 | B | C |
17:19:30.858 | 3,27 | 110,00 | 3,27 | 3,28 | B | C |
17:19:30.858 | 3,27 | 134,00 | 3,27 | 3,28 | B | C |
17:12:13.219 | 3,27 | 500,00 | 3,30 | 3,28 | B | P |
17:12:13.219 | 3,27 | 602,00 | 3,30 | 3,28 | B | P |
17:12:13.219 | 3,27 | 126,00 | 3,30 | 3,28 | B | P |
17:12:13.219 | 3,27 | 70,00 | 3,30 | 3,28 | B | P |
17:12:13.219 | 3,27 | 200,00 | 3,30 | 3,28 | B | P |
17:12:13.219 | 3,27 | 1,00 | 3,30 | 3,28 | B | P |
17:12:13.219 | 3,27 | 1,00 | 3,30 | 3,28 | B | P |
16:53:44.746 | 3,28 | 1,00 | 3,27 | 3,27 | S | T |
16:53:44.746 | 3,27 | 200,00 | 3,27 | 3,27 | S | T |
16:53:25.179 | 3,27 | 764,00 | 3,27 | 3,27 | B | T |
16:53:25.178 | 3,27 | 470,00 | 3,27 | 3,27 | B | T |
16:53:25.178 | 3,27 | 610,00 | 3,27 | 3,27 | B | T |
16:52:10.347 | 3,28 | 1,00 | 3,27 | 3,28 | S | T |
16:51:23.049 | 3,27 | 390,00 | 3,27 | 3,28 | B | T |
16:51:23.049 | 3,27 | 500,00 | 3,27 | 3,28 | B | T |
16:51:23.049 | 3,27 | 100,00 | 3,27 | 3,28 | B | T |
16:51:23.049 | 3,27 | 10,00 | 3,27 | 3,28 | B | T |
16:43:06.779 | 3,28 | 613,00 | 3,27 | 3,28 | S | T |
16:43:06.779 | 3,28 | 103,00 | 3,27 | 3,28 | S | T |
16:38:15.728 | 3,28 | 196,00 | 3,27 | 3,28 | S | T |
16:38:15.728 | 3,28 | 304,00 | 3,27 | 3,28 | S | T |
16:37:23.505 | 3,28 | 696,00 | 3,27 | 3,28 | S | T |
16:37:23.505 | 3,28 | 130,00 | 3,27 | 3,28 | S | T |
16:37:23.505 | 3,28 | 174,00 | 3,27 | 3,28 | S | T |
16:31:17.867 | 3,28 | 26,00 | 3,27 | 3,28 | S | T |
16:31:17.867 | 3,28 | 474,00 | 3,27 | 3,28 | S | T |
16:29:45.006 | 3,28 | 1,00 | 3,27 | 3,28 | S | T |
16:29:45.006 | 3,28 | 299,00 | 3,27 | 3,28 | S | T |
16:24:42.513 | 3,28 | 4,00 | 3,27 | 3,28 | S | T |
16:24:42.513 | 3,28 | 256,00 | 3,27 | 3,28 | S | T |
16:23:06.512 | 3,27 | 1,00 | 3,27 | 3,28 | B | T |
16:23:06.465 | 3,27 | 2,00 | 3,27 | 3,28 | B | T |
16:23:06.420 | 3,27 | 297,00 | 3,27 | 3,28 | B | T |
16:18:49.197 | 3,28 | 1,00 | 3,27 | 3,28 | S | T |
16:15:08.478 | 3,27 | 390,00 | 3,27 | 3,28 | B | T |
16:11:55.304 | 3,28 | 20,00 | 3,27 | 3,28 | S | T |
16:11:55.304 | 3,28 | 300,00 | 3,27 | 3,28 | S | T |
16:11:43.806 | 3,28 | 100,00 | 3,27 | 3,28 | S | T |
16:10:42.259 | 3,28 | 79,00 | 3,27 | 3,27 | S | T |
16:10:42.259 | 3,27 | 166,00 | 3,27 | 3,27 | S | T |
16:10:42.259 | 3,27 | 255,00 | 3,27 | 3,27 | S | T |
16:08:59.479 | 3,27 | 700,00 | 3,27 | 3,27 | S | T |
16:08:56.812 | 3,27 | 45,00 | 3,27 | 3,28 | B | T |
16:02:46.837 | 3,27 | 55,00 | 3,27 | 3,28 | B | T |
15:55:05.614 | 3,27 | 110,00 | 3,27 | 3,27 | S | T |
15:53:54.881 | 3,27 | 100,00 | 3,27 | 3,27 | S | T |
15:52:30.002 | 3,27 | 490,00 | 3,27 | 3,28 | B | T |
15:51:23.217 | 3,27 | 510,00 | 3,27 | 3,28 | B | T |
15:41:13.406 | 3,28 | 1,00 | 3,28 | 3,29 | B | T |
15:41:13.327 | 3,28 | 3,00 | 3,28 | 3,29 | B | T |
15:41:13.269 | 3,28 | 296,00 | 3,28 | 3,29 | B | T |
15:41:13.269 | 3,28 | 1,00 | 3,28 | 3,29 | B | T |
15:30:00.824 | 3,28 | 1,00 | 3,28 | 3,29 | B | T |
15:30:00.792 | 3,28 | 160,00 | 3,28 | 3,29 | B | T |
15:30:00.740 | 3,28 | 300,00 | 3,28 | 3,29 | B | T |
15:23:16.595 | 3,28 | 1.000,00 | 3,28 | 3,30 | B | T |
15:21:19.756 | 3,28 | 500,00 | 3,28 | 3,30 | B | T |
15:13:44.255 | 3,30 | 200,00 | 3,28 | 3,30 | S | T |
15:04:10.591 | 3,30 | 100,00 | 3,28 | 3,30 | S | T |
14:58:53.706 | 3,28 | 38,00 | 3,29 | 3,30 | B | T |
14:58:53.706 | 3,28 | 1.000,00 | 3,29 | 3,30 | B | T |
14:58:53.706 | 3,29 | 300,00 | 3,29 | 3,30 | B | T |
14:58:53.706 | 3,29 | 70,00 | 3,29 | 3,30 | B | T |
14:58:53.705 | 3,29 | 20,00 | 3,29 | 3,30 | B | T |
14:58:09.119 | 3,30 | 484,00 | 3,30 | 3,30 | B | T |
14:55:44.950 | 3,30 | 500,00 | 3,29 | 3,30 | S | T |
14:55:44.950 | 3,30 | 16,00 | 3,29 | 3,30 | S | T |
14:48:55.090 | 3,30 | 19,00 | 3,29 | 3,30 | S | T |
14:48:55.090 | 3,30 | 481,00 | 3,29 | 3,30 | S | T |
14:47:51.381 | 3,30 | 9,00 | 3,29 | 3,30 | S | T |
14:38:30.068 | 3,29 | 1,00 | 3,29 | 3,29 | S | T |
14:37:58.145 | 3,29 | 2,00 | 3,29 | 3,29 | S | T |
14:37:58.128 | 3,29 | 212,00 | 3,29 | 3,29 | S | T |
14:37:45.574 | 3,29 | 32,00 | 3,29 | 3,29 | S | T |
14:37:40.963 | 3,29 | 3,00 | 3,29 | 3,29 | S | T |
14:37:40.502 | 3,29 | 33,00 | 3,29 | 3,29 | S | T |
14:37:38.073 | 3,29 | 1,00 | 3,29 | 3,29 | S | T |
14:37:37.945 | 3,29 | 3,00 | 3,29 | 3,29 | S | T |
14:37:37.536 | 3,29 | 22,00 | 3,29 | 3,29 | S | T |
14:37:34.798 | 3,29 | 11,00 | 3,29 | 3,29 | S | T |
14:37:34.777 | 3,29 | 40,00 | 3,29 | 3,30 | B | T |
14:37:34.777 | 3,29 | 140,00 | 3,29 | 3,30 | B | T |
14:31:56.254 | 3,29 | 30,00 | 3,29 | 3,30 | B | T |
14:30:34.223 | 3,29 | 30,00 | 3,29 | 3,30 | B | T |
14:28:45.976 | 3,30 | 10,00 | 3,29 | 3,30 | S | T |
14:03:40.034 | 3,30 | 300,00 | 3,27 | 3,30 | S | T |
14:03:10.641 | 3,30 | 65,00 | 3,28 | 3,29 | S | T |
14:03:10.641 | 3,30 | 500,00 | 3,28 | 3,29 | S | T |
14:03:10.641 | 3,30 | 150,00 | 3,28 | 3,29 | S | T |
14:03:10.641 | 3,30 | 100,00 | 3,28 | 3,29 | S | T |
14:03:10.641 | 3,29 | 185,00 | 3,28 | 3,29 | S | T |
14:02:52.360 | 3,29 | 815,00 | 3,28 | 3,29 | S | T |
14:02:52.360 | 3,29 | 200,00 | 3,28 | 3,29 | S | T |
14:02:52.360 | 3,29 | 1.985,00 | 3,28 | 3,29 | S | T |
14:02:17.311 | 3,29 | 5,00 | 3,28 | 3,28 | S | T |
14:02:17.311 | 3,28 | 45,00 | 3,28 | 3,28 | S | T |
14:02:06.593 | 3,28 | 700,00 | 3,28 | 3,28 | S | T |
14:01:57.724 | 3,28 | 1.500,00 | 3,27 | 3,28 | S | T |
14:01:54.443 | 3,28 | 1.755,00 | 3,27 | 3,28 | S | T |
14:01:54.443 | 3,28 | 150,00 | 3,27 | 3,28 | S | T |
14:01:54.443 | 3,28 | 2.095,00 | 3,27 | 3,28 | S | T |
14:01:43.982 | 3,28 | 50,00 | 3,28 | 3,28 | B | T |
13:57:55.719 | 3,28 | 300,00 | 3,27 | 3,28 | S | T |
13:51:18.415 | 3,28 | 1,00 | 3,27 | 3,28 | S | T |
13:50:37.539 | 3,28 | 99,00 | 3,28 | 3,28 | B | T |
13:50:35.185 | 3,28 | 1,00 | 3,27 | 3,28 | S | T |
13:49:30.909 | 3,28 | 5,00 | 3,27 | 3,28 | S | T |
13:49:30.893 | 3,28 | 514,00 | 3,27 | 3,28 | S | T |
13:49:30.852 | 3,28 | 980,00 | 3,27 | 3,28 | S | T |
13:49:27.443 | 3,28 | 1.000,00 | 3,27 | 3,28 | S | T |
13:44:17.068 | 3,28 | 2.500,00 | 3,27 | 3,28 | S | T |
13:43:02.675 | 3,28 | 4,00 | 3,27 | 3,28 | S | T |
13:40:17.944 | 3,28 | 118,00 | 3,27 | 3,28 | S | T |
13:40:17.944 | 3,28 | 882,00 | 3,27 | 3,28 | S | T |
13:40:17.944 | 3,28 | 2.000,00 | 3,27 | 3,28 | S | T |
13:31:02.501 | 3,27 | 1,00 | 3,27 | 3,28 | B | T |
13:31:02.255 | 3,27 | 4,00 | 3,27 | 3,28 | B | T |
13:31:02.224 | 3,27 | 405,00 | 3,27 | 3,28 | B | T |
13:31:02.224 | 3,27 | 1,00 | 3,27 | 3,28 | B | T |
13:30:53.689 | 3,27 | 29,00 | 3,27 | 3,28 | B | T |
13:30:53.689 | 3,27 | 1,00 | 3,27 | 3,28 | B | T |
13:29:35.458 | 3,27 | 1,00 | 3,27 | 3,28 | B | T |
13:29:35.279 | 3,27 | 148,00 | 3,27 | 3,28 | B | T |
13:29:35.238 | 3,27 | 850,00 | 3,27 | 3,27 | S | T |
13:29:01.814 | 3,27 | 100,00 | 3,27 | 3,27 | S | T |
13:29:01.741 | 3,27 | 10,00 | 3,27 | 3,28 | B | T |
13:29:01.741 | 3,27 | 1.000,00 | 3,27 | 3,28 | B | T |
13:29:01.741 | 3,27 | 40,00 | 3,27 | 3,28 | B | T |
13:12:03.443 | 3,28 | 100,00 | 3,27 | 3,28 | S | T |
13:10:52.968 | 3,28 | 500,00 | 3,27 | 3,28 | S | T |
13:10:52.968 | 3,28 | 500,00 | 3,27 | 3,28 | S | T |
12:56:34.005 | 3,28 | 1.000,00 | 3,27 | 3,28 | S | T |
12:55:57.442 | 3,28 | 2.000,00 | 3,27 | 3,28 | S | T |
12:37:29.219 | 3,29 | 1.000,00 | 3,27 | 3,29 | S | T |
12:31:44.192 | 3,29 | 10,00 | 3,27 | 3,29 | S | T |
12:25:35.745 | 3,26 | 2,00 | 3,26 | 3,26 | S | T |
12:25:34.714 | 3,26 | 150,00 | 3,26 | 3,26 | S | T |
12:25:24.402 | 3,26 | 2.674,00 | 3,26 | 3,26 | S | T |
12:25:23.245 | 3,26 | 146,00 | 3,26 | 3,26 | S | T |
12:25:23.198 | 3,26 | 628,00 | 3,26 | 3,26 | S | T |
12:25:23.166 | 3,26 | 3.000,00 | 3,26 | 3,26 | S | T |
12:23:52.225 | 3,26 | 400,00 | 3,26 | 3,26 | S | T |
12:23:31.735 | 3,26 | 335,00 | 3,27 | 3,27 | B | T |
12:23:31.735 | 3,26 | 500,00 | 3,27 | 3,27 | B | T |
12:23:31.735 | 3,26 | 1.164,00 | 3,27 | 3,27 | B | T |
12:23:31.735 | 3,26 | 1,00 | 3,27 | 3,27 | B | T |
12:23:31.735 | 3,26 | 1.000,00 | 3,27 | 3,27 | B | T |
12:23:31.735 | 3,26 | 1.500,00 | 3,27 | 3,27 | B | T |
12:23:31.735 | 3,27 | 500,00 | 3,27 | 3,27 | B | T |
12:15:18.981 | 3,26 | 497,00 | 3,27 | 3,30 | B | T |
12:15:18.981 | 3,26 | 1.000,00 | 3,27 | 3,30 | B | T |
12:15:18.981 | 3,27 | 2.000,00 | 3,27 | 3,30 | B | T |
12:15:18.981 | 3,27 | 1,00 | 3,27 | 3,30 | B | T |
12:15:18.981 | 3,27 | 500,00 | 3,27 | 3,30 | B | T |
12:15:18.981 | 3,27 | 2,00 | 3,27 | 3,30 | B | T |
12:13:00.913 | 3,27 | 532,00 | 3,27 | 3,27 | S | T |
12:13:00.913 | 3,27 | 1.521,00 | 3,27 | 3,27 | S | T |
12:07:59.878 | 3,27 | 479,00 | 3,27 | 3,27 | S | T |
12:07:59.878 | 3,27 | 365,00 | 3,27 | 3,27 | S | T |
12:07:01.727 | 3,27 | 100,00 | 3,27 | 3,27 | S | T |
12:00:05.373 | 3,27 | 379,00 | 3,27 | 3,27 | S | T |
12:00:04.479 | 3,27 | 1.000,00 | 3,27 | 3,27 | S | T |
11:59:12.120 | 3,27 | 1.000,00 | 3,28 | 3,30 | B | T |
11:59:12.120 | 3,28 | 156,00 | 3,28 | 3,30 | B | T |
11:55:04.297 | 3,28 | 285,00 | 3,28 | 3,30 | B | T |
11:41:59.291 | 3,28 | 297,00 | 3,28 | 3,30 | B | T |
11:41:59.089 | 3,28 | 262,00 | 3,28 | 3,30 | B | T |
11:41:59.089 | 3,28 | 238,00 | 3,28 | 3,30 | B | T |
11:36:41.973 | 3,28 | 4.762,00 | 3,29 | 3,31 | B | T |
11:36:41.973 | 3,28 | 238,00 | 3,29 | 3,31 | B | T |
11:36:41.973 | 3,29 | 1.000,00 | 3,29 | 3,31 | B | T |
11:29:02.316 | 3,29 | 500,00 | 3,29 | 3,32 | B | T |
11:22:42.425 | 3,28 | 4.990,00 | 3,27 | 3,28 | S | T |
11:22:42.424 | 3,28 | 302,00 | 3,27 | 3,28 | S | T |
11:22:42.424 | 3,28 | 4.470,00 | 3,27 | 3,28 | S | T |
11:21:12.388 | 3,27 | 320,00 | 3,27 | 3,27 | S | T |
11:21:12.286 | 3,27 | 200,00 | 3,27 | 3,27 | S | T |
11:21:05.577 | 3,27 | 261,00 | 3,27 | 3,27 | S | T |
11:21:05.482 | 3,27 | 1.219,00 | 3,27 | 3,27 | S | T |
11:21:05.482 | 3,27 | 781,00 | 3,27 | 3,27 | S | T |
11:20:16.210 | 3,27 | 149,00 | 3,26 | 3,27 | S | T |
11:20:16.210 | 3,27 | 1,00 | 3,26 | 3,27 | S | T |
11:19:15.201 | 3,27 | 1,00 | 3,26 | 3,27 | S | T |
11:19:15.169 | 3,27 | 103,00 | 3,26 | 3,27 | S | T |
11:19:15.126 | 3,27 | 545,00 | 3,26 | 3,27 | S | T |
11:19:15.102 | 3,27 | 1.350,00 | 3,26 | 3,27 | S | T |
11:17:35.980 | 3,26 | 2.000,00 | 3,26 | 3,26 | S | T |
11:16:57.622 | 3,26 | 289,00 | 3,26 | 3,26 | B | T |
11:16:57.483 | 3,26 | 50,00 | 3,26 | 3,26 | B | T |
11:12:06.524 | 3,25 | 524,00 | 3,25 | 3,25 | S | T |
11:12:06.524 | 3,25 | 2.300,00 | 3,25 | 3,25 | S | T |
11:11:55.871 | 3,25 | 500,00 | 3,25 | 3,25 | S | T |
11:11:38.696 | 3,25 | 50,00 | 3,24 | 3,25 | S | T |
11:11:35.163 | 3,25 | 1.300,00 | 3,24 | 3,25 | S | T |
11:11:23.998 | 3,25 | 500,00 | 3,25 | 3,25 | B | T |
11:11:23.998 | 3,25 | 50,00 | 3,25 | 3,25 | B | T |
11:11:23.998 | 3,25 | 1.000,00 | 3,25 | 3,25 | B | T |
11:11:23.998 | 3,25 | 100,00 | 3,25 | 3,25 | B | T |
11:11:15.315 | 3,25 | 200,00 | 3,25 | 3,26 | B | T |
11:08:59.801 | 3,25 | 800,00 | 3,26 | 3,26 | B | T |
11:08:59.801 | 3,25 | 100,00 | 3,26 | 3,26 | B | T |
11:08:59.801 | 3,25 | 500,00 | 3,26 | 3,26 | B | T |
11:08:59.801 | 3,26 | 1.000,00 | 3,26 | 3,26 | B | T |
11:08:59.801 | 3,26 | 1.000,00 | 3,26 | 3,26 | B | T |
11:08:08.910 | 3,26 | 1.000,00 | 3,26 | 3,26 | S | T |
11:08:08.828 | 3,26 | 200,00 | 3,26 | 3,27 | B | T |
11:08:08.828 | 3,26 | 200,00 | 3,26 | 3,27 | B | T |
11:08:08.828 | 3,26 | 200,00 | 3,26 | 3,27 | B | T |
11:06:16.338 | 3,26 | 300,00 | 3,27 | 3,27 | B | T |
11:06:16.338 | 3,27 | 700,00 | 3,27 | 3,27 | B | T |
11:04:12.011 | 3,27 | 800,00 | 3,27 | 3,27 | B | T |
11:03:33.511 | 3,27 | 20,00 | 3,27 | 3,27 | S | T |
11:03:08.862 | 3,27 | 50,00 | 3,27 | 3,27 | S | T |
11:03:03.799 | 3,27 | 500,00 | 3,27 | 3,27 | B | T |
11:03:03.799 | 3,27 | 500,00 | 3,27 | 3,27 | B | T |
10:57:01.174 | 3,28 | 30,00 | 3,28 | 3,28 | B | T |
10:57:01.174 | 3,28 | 150,00 | 3,28 | 3,28 | B | T |
10:57:01.174 | 3,28 | 200,00 | 3,28 | 3,28 | B | T |
10:57:01.174 | 3,28 | 150,00 | 3,28 | 3,28 | B | T |
10:47:22.592 | 3,28 | 10,00 | 3,27 | 3,28 | S | T |
10:47:22.592 | 3,28 | 1.040,00 | 3,27 | 3,28 | S | T |
10:46:13.842 | 3,28 | 150,00 | 3,27 | 3,28 | S | T |
10:45:58.598 | 3,28 | 1.000,00 | 3,27 | 3,28 | S | T |
10:44:46.974 | 3,28 | 500,00 | 3,27 | 3,28 | S | T |
10:43:16.412 | 3,27 | 200,00 | 3,27 | 3,28 | B | T |
10:43:16.412 | 3,27 | 351,00 | 3,27 | 3,28 | B | T |
10:43:16.317 | 3,27 | 49,00 | 3,27 | 3,28 | B | T |
10:42:03.842 | 3,28 | 310,00 | 3,28 | 3,28 | B | T |
10:41:18.631 | 3,28 | 390,00 | 3,27 | 3,28 | S | T |
10:40:51.710 | 3,28 | 150,00 | 3,27 | 3,28 | S | T |
10:38:39.840 | 3,28 | 517,00 | 3,27 | 3,28 | S | T |
10:38:39.688 | 3,28 | 454,00 | 3,27 | 3,28 | S | T |
10:37:18.459 | 3,27 | 100,00 | 3,27 | 3,28 | B | T |
10:37:02.298 | 3,28 | 100,00 | 3,28 | 3,28 | B | T |
10:37:02.191 | 3,28 | 300,00 | 3,28 | 3,28 | B | T |
10:32:33.094 | 3,28 | 435,00 | 3,28 | 3,29 | B | T |
10:31:58.088 | 3,28 | 500,00 | 3,28 | 3,30 | B | T |
10:30:04.032 | 3,28 | 65,00 | 3,29 | 3,28 | I | P |
10:30:04.032 | 3,28 | 935,00 | 3,29 | 3,28 | I | P |
10:30:04.032 | 3,28 | 208,00 | 3,29 | 3,28 | I | P |
10:30:04.031 | 3,28 | 857,00 | 3,29 | 3,28 | I | P |