Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
---|---|---|---|---|---|---|
17:17:37.050 | 7,88 | 12,00 | 7,85 | 7,88 | S | T |
17:16:45.708 | 7,87 | 1,00 | 7,87 | 7,88 | B | T |
17:14:57.105 | 7,88 | 100,00 | 7,87 | 7,88 | S | T |
17:14:48.551 | 7,88 | 50,00 | 7,88 | 7,89 | B | T |
17:12:21.274 | 7,89 | 5,00 | 7,89 | 7,90 | B | T |
17:09:31.272 | 7,90 | 30,00 | 7,89 | 7,90 | S | T |
17:09:31.271 | 7,90 | 30,00 | 7,89 | 7,90 | S | T |
17:09:31.271 | 7,90 | 30,00 | 7,89 | 7,90 | S | T |
17:09:31.270 | 7,90 | 30,00 | 7,89 | 7,90 | S | T |
17:08:16.427 | 7,92 | 20,00 | 7,88 | 7,92 | S | T |
17:08:09.865 | 7,91 | 1,00 | 7,88 | 7,91 | S | T |
17:08:09.864 | 7,91 | 30,00 | 7,88 | 7,91 | S | T |
17:06:25.464 | 7,90 | 1,00 | 7,88 | 7,90 | S | T |
17:00:10.386 | 7,90 | 1,00 | 7,89 | 7,90 | S | T |
17:00:10.386 | 7,90 | 8,00 | 7,89 | 7,90 | S | T |
17:00:10.150 | 7,90 | 3,00 | 7,87 | 7,90 | S | T |
17:00:10.140 | 7,90 | 3,00 | 7,87 | 7,90 | S | T |
17:00:10.126 | 7,90 | 4,00 | 7,87 | 7,90 | S | T |
17:00:10.116 | 7,90 | 4,00 | 7,87 | 7,90 | S | T |
17:00:10.105 | 7,90 | 4,00 | 7,87 | 7,90 | S | T |
17:00:10.095 | 7,90 | 4,00 | 7,87 | 7,90 | S | T |
17:00:10.079 | 7,90 | 4,00 | 7,87 | 7,90 | S | T |
17:00:10.068 | 7,90 | 1,00 | 7,89 | 7,90 | S | T |
16:59:31.653 | 7,89 | 1,00 | 7,85 | 7,89 | S | T |
16:59:31.652 | 7,89 | 3,00 | 7,85 | 7,89 | S | T |
16:59:31.636 | 7,89 | 23,00 | 7,88 | 7,89 | S | T |
16:59:31.460 | 7,88 | 1,00 | 7,87 | 7,88 | S | T |
16:55:43.622 | 7,86 | 5,00 | 7,86 | 7,87 | B | T |
16:50:24.226 | 7,89 | 4,00 | 7,88 | 7,89 | S | T |
16:50:24.225 | 7,89 | 16,00 | 7,88 | 7,89 | S | T |
16:50:24.078 | 7,89 | 14,00 | 7,88 | 7,89 | S | T |
16:50:24.077 | 7,89 | 6,00 | 7,88 | 7,89 | S | T |
16:46:16.842 | 7,88 | 30,00 | 7,87 | 7,88 | S | T |
16:44:28.320 | 7,89 | 17,00 | 7,88 | 7,89 | S | T |
16:44:28.308 | 7,89 | 7,00 | 7,88 | 7,89 | S | T |
16:44:28.307 | 7,89 | 10,00 | 7,88 | 7,89 | S | T |
16:44:28.295 | 7,89 | 17,00 | 7,88 | 7,89 | S | T |
16:44:28.280 | 7,89 | 3,00 | 7,88 | 7,89 | S | T |
16:44:23.675 | 7,88 | 1,00 | 7,88 | 7,89 | B | T |
16:41:50.037 | 7,88 | 1,00 | 7,88 | 7,89 | B | T |
16:40:51.452 | 7,88 | 1,00 | 7,87 | 7,88 | S | T |
16:40:39.390 | 7,88 | 30,00 | 7,87 | 7,88 | S | T |
16:40:39.389 | 7,88 | 30,00 | 7,87 | 7,88 | S | T |
16:40:39.389 | 7,88 | 20,00 | 7,87 | 7,88 | S | T |
16:40:32.901 | 7,88 | 10,00 | 7,87 | 7,88 | S | T |
16:40:32.901 | 7,88 | 30,00 | 7,87 | 7,88 | S | T |
16:40:32.900 | 7,88 | 30,00 | 7,87 | 7,88 | S | T |
16:35:38.502 | 7,87 | 1,00 | 7,86 | 7,87 | S | T |
16:35:38.501 | 7,87 | 1,00 | 7,86 | 7,87 | S | T |
16:35:38.500 | 7,87 | 1,00 | 7,86 | 7,87 | S | T |
16:35:38.500 | 7,87 | 2,00 | 7,86 | 7,87 | S | T |
16:32:57.511 | 7,86 | 1,00 | 7,84 | 7,86 | S | T |
16:32:28.905 | 7,85 | 1,00 | 7,84 | 7,85 | S | T |
16:06:39.105 | 7,84 | 20,00 | 7,82 | 7,84 | S | T |
16:04:19.438 | 7,86 | 14,00 | 7,84 | 7,86 | S | T |
16:04:19.438 | 7,86 | 1,00 | 7,84 | 7,86 | S | T |
16:01:01.433 | 7,83 | 20,00 | 7,81 | 7,83 | S | T |
16:00:18.395 | 7,81 | 15,00 | 7,81 | 7,83 | B | T |
15:46:32.920 | 7,86 | 1,00 | 7,84 | 7,86 | S | T |
15:38:22.529 | 7,85 | 1,00 | 7,84 | 7,85 | S | T |
15:37:43.213 | 7,83 | 45,00 | 7,83 | 7,85 | B | T |
15:27:31.210 | 7,83 | 6,00 | 7,82 | 7,83 | S | T |
15:27:31.150 | 7,83 | 24,00 | 7,82 | 7,83 | S | T |
15:25:21.235 | 7,82 | 25,00 | 7,81 | 7,82 | S | T |
15:23:12.446 | 7,81 | 50,00 | 7,81 | 7,83 | B | T |
15:23:12.445 | 7,81 | 25,00 | 7,81 | 7,83 | B | T |
15:22:42.406 | 7,81 | 30,00 | 7,81 | 7,83 | B | T |
15:18:30.325 | 7,80 | 18,00 | 7,79 | 7,80 | S | T |
15:18:00.398 | 7,80 | 12,00 | 7,79 | 7,80 | S | T |
15:18:00.342 | 7,80 | 20,00 | 7,80 | 7,83 | B | T |
15:11:40.336 | 7,83 | 2,00 | 7,83 | 7,86 | B | T |
15:11:40.334 | 7,83 | 2,00 | 7,82 | 7,83 | S | T |
15:11:40.319 | 7,83 | 3,00 | 7,83 | 7,86 | B | T |
15:11:39.809 | 7,83 | 4,00 | 7,82 | 7,83 | S | T |
15:11:39.798 | 7,83 | 1,00 | 7,83 | 7,86 | B | T |
15:11:39.288 | 7,83 | 4,00 | 7,82 | 7,83 | S | T |
15:11:39.276 | 7,83 | 1,00 | 7,83 | 7,86 | B | T |
15:11:38.767 | 7,83 | 5,00 | 7,82 | 7,83 | S | T |
15:11:37.196 | 7,83 | 5,00 | 7,82 | 7,83 | S | T |
15:11:35.456 | 7,83 | 5,00 | 7,82 | 7,83 | S | T |
15:11:32.352 | 7,80 | 20,00 | 7,79 | 7,80 | S | T |
15:05:33.970 | 7,77 | 1,00 | 7,77 | 7,78 | B | T |
15:05:33.969 | 7,77 | 1,00 | 7,77 | 7,78 | B | T |
14:59:48.062 | 7,78 | 10,00 | 7,78 | 7,79 | B | T |
14:57:22.964 | 7,80 | 4,00 | 7,80 | 7,81 | B | T |
14:55:59.597 | 7,81 | 1,00 | 7,81 | 7,82 | B | T |
14:47:24.242 | 7,81 | 15,00 | 7,78 | 7,80 | S | T |
14:47:24.241 | 7,80 | 5,00 | 7,78 | 7,80 | S | T |
14:45:02.964 | 7,77 | 20,00 | 7,77 | 7,80 | B | T |
14:44:48.302 | 7,78 | 8,00 | 7,79 | 7,80 | B | T |
14:44:48.301 | 7,78 | 20,00 | 7,79 | 7,80 | B | T |
14:44:48.301 | 7,78 | 20,00 | 7,79 | 7,80 | B | T |
14:44:48.300 | 7,79 | 1,00 | 7,79 | 7,80 | B | T |
14:44:48.299 | 7,79 | 1,00 | 7,79 | 7,80 | B | T |
14:43:34.102 | 7,79 | 4,00 | 7,78 | 7,79 | S | T |
14:43:31.992 | 7,79 | 1,00 | 7,79 | 7,80 | B | T |
14:41:56.536 | 7,80 | 10,00 | 7,80 | 7,81 | B | T |
14:41:56.535 | 7,80 | 10,00 | 7,80 | 7,81 | B | T |
14:41:56.533 | 7,80 | 1,00 | 7,80 | 7,81 | B | T |
14:41:56.532 | 7,80 | 2,00 | 7,80 | 7,81 | B | T |
14:41:56.532 | 7,80 | 4,00 | 7,80 | 7,81 | B | T |
14:41:30.116 | 7,81 | 1,00 | 7,81 | 7,82 | B | T |
14:41:30.116 | 7,81 | 10,00 | 7,81 | 7,82 | B | T |
14:41:03.705 | 7,82 | 1,00 | 7,82 | 7,83 | B | T |
14:41:03.704 | 7,82 | 1,00 | 7,82 | 7,83 | B | T |
14:41:03.634 | 7,83 | 14,00 | 7,83 | 7,84 | B | T |
14:41:03.540 | 7,83 | 10,00 | 7,83 | 7,84 | B | T |
14:41:03.538 | 7,83 | 10,00 | 7,83 | 7,84 | B | T |
14:41:03.392 | 7,84 | 5,00 | 7,85 | 7,88 | B | T |
14:41:03.391 | 7,85 | 35,00 | 7,85 | 7,88 | B | T |
14:41:03.380 | 7,85 | 20,00 | 7,85 | 7,88 | B | T |
14:41:03.284 | 7,85 | 10,00 | 7,85 | 7,88 | B | T |
14:41:03.263 | 7,85 | 20,00 | 7,85 | 7,88 | B | T |
14:34:48.741 | 7,87 | 40,00 | 7,86 | 7,87 | S | T |
14:34:48.740 | 7,87 | 30,00 | 7,86 | 7,87 | S | T |
14:34:48.740 | 7,87 | 30,00 | 7,86 | 7,87 | S | T |
14:31:11.118 | 7,87 | 23,00 | 7,86 | 7,87 | S | T |
14:30:48.664 | 7,87 | 3,00 | 7,86 | 7,87 | S | T |
14:30:48.435 | 7,87 | 1,00 | 7,86 | 7,87 | S | T |
14:30:48.415 | 7,87 | 1,00 | 7,86 | 7,87 | S | T |
14:30:48.404 | 7,87 | 1,00 | 7,86 | 7,87 | S | T |
14:30:48.391 | 7,87 | 1,00 | 7,87 | 7,89 | B | T |
14:30:44.335 | 7,87 | 30,00 | 7,87 | 7,89 | B | T |
14:30:39.472 | 7,87 | 30,00 | 7,87 | 7,89 | B | T |
14:27:11.119 | 7,86 | 2,00 | 7,84 | 7,86 | S | T |
14:24:54.160 | 7,84 | 10,00 | 7,84 | 7,85 | B | T |
14:24:54.160 | 7,84 | 10,00 | 7,84 | 7,85 | B | T |
14:14:02.277 | 7,86 | 5,00 | 7,85 | 7,86 | S | T |
14:14:02.274 | 7,86 | 5,00 | 7,85 | 7,86 | S | T |
14:14:02.209 | 7,86 | 20,00 | 7,85 | 7,86 | S | T |
14:04:03.747 | 7,84 | 30,00 | 7,84 | 7,85 | B | T |
14:04:03.746 | 7,84 | 25,00 | 7,84 | 7,85 | B | T |
14:03:59.797 | 7,84 | 5,00 | 7,84 | 7,85 | B | T |
14:03:59.797 | 7,84 | 15,00 | 7,84 | 7,85 | B | T |
14:03:59.731 | 7,84 | 15,00 | 7,84 | 7,85 | B | T |
14:03:59.731 | 7,84 | 5,00 | 7,84 | 7,85 | B | T |
14:03:47.019 | 7,84 | 20,00 | 7,84 | 7,86 | B | T |
14:03:28.163 | 7,84 | 5,00 | 7,84 | 7,86 | B | T |
14:01:16.801 | 7,85 | 2,00 | 7,85 | 7,86 | B | T |
14:00:35.247 | 7,85 | 2,00 | 7,85 | 7,86 | B | T |
13:59:07.967 | 7,84 | 2,00 | 7,84 | 7,88 | B | T |
13:58:49.908 | 7,85 | 30,00 | 7,85 | 7,88 | B | T |
13:58:49.908 | 7,85 | 30,00 | 7,85 | 7,88 | B | T |
13:58:49.907 | 7,85 | 25,00 | 7,85 | 7,88 | B | T |
13:58:49.906 | 7,85 | 1,00 | 7,85 | 7,88 | B | T |
13:58:49.906 | 7,85 | 1,00 | 7,85 | 7,88 | B | T |
13:58:49.803 | 7,86 | 2,00 | 7,86 | 7,88 | B | T |
13:58:02.289 | 7,87 | 30,00 | 7,87 | 7,88 | B | T |
13:58:02.288 | 7,87 | 30,00 | 7,87 | 7,88 | B | T |
13:58:02.287 | 7,87 | 30,00 | 7,87 | 7,88 | B | T |
13:57:39.241 | 7,88 | 20,00 | 7,88 | 7,89 | B | T |
13:57:39.241 | 7,88 | 30,00 | 7,88 | 7,89 | B | T |
13:57:39.240 | 7,88 | 30,00 | 7,88 | 7,89 | B | T |
13:57:39.239 | 7,88 | 2,00 | 7,88 | 7,89 | B | T |
13:57:10.745 | 7,88 | 10,00 | 7,88 | 7,89 | B | T |
13:57:08.315 | 7,88 | 18,00 | 7,88 | 7,89 | B | T |
13:57:08.315 | 7,88 | 2,00 | 7,88 | 7,89 | B | T |
13:57:08.246 | 7,88 | 20,00 | 7,88 | 7,89 | B | T |
13:57:08.134 | 7,88 | 8,00 | 7,88 | 7,89 | B | T |
13:57:08.133 | 7,88 | 12,00 | 7,88 | 7,89 | B | T |
13:57:08.072 | 7,88 | 18,00 | 7,88 | 7,89 | B | T |
13:57:08.072 | 7,88 | 1,00 | 7,88 | 7,89 | B | T |
13:57:08.071 | 7,88 | 1,00 | 7,88 | 7,89 | B | T |
13:52:19.741 | 7,89 | 30,00 | 7,89 | 7,90 | B | T |
13:52:19.740 | 7,89 | 30,00 | 7,89 | 7,90 | B | T |
13:52:19.739 | 7,89 | 30,00 | 7,89 | 7,90 | B | T |
13:52:19.739 | 7,89 | 5,00 | 7,89 | 7,90 | B | T |
13:52:18.335 | 7,89 | 20,00 | 7,89 | 7,90 | B | T |
13:50:09.317 | 7,89 | 5,00 | 7,89 | 7,91 | B | T |
13:43:19.029 | 7,90 | 1,00 | 7,90 | 7,92 | B | T |
13:42:46.743 | 7,90 | 20,00 | 7,90 | 7,91 | B | T |
13:42:46.667 | 7,90 | 9,00 | 7,90 | 7,91 | B | T |
13:42:46.667 | 7,90 | 11,00 | 7,90 | 7,91 | B | T |
13:34:29.263 | 7,91 | 200,00 | 7,91 | 7,93 | B | T |
13:31:21.759 | 7,91 | 1,00 | 7,90 | 7,91 | S | T |
13:28:42.800 | 7,90 | 19,00 | 7,90 | 7,91 | B | T |
13:28:42.800 | 7,90 | 7,00 | 7,90 | 7,91 | B | T |
13:27:18.856 | 7,90 | 10,00 | 7,90 | 7,92 | B | T |
13:26:54.486 | 7,90 | 5,00 | 7,90 | 7,92 | B | T |
13:26:48.049 | 7,90 | 8,00 | 7,90 | 7,92 | B | T |
13:26:48.049 | 7,90 | 1,00 | 7,90 | 7,92 | B | T |
13:26:48.048 | 7,90 | 11,00 | 7,90 | 7,92 | B | T |
13:02:54.103 | 7,92 | 5,00 | 7,92 | 7,94 | B | T |
12:52:31.752 | 7,93 | 1,00 | 7,93 | 7,94 | B | T |
12:36:34.033 | 7,95 | 2,00 | 7,95 | 7,98 | B | T |
12:36:34.032 | 7,95 | 1,00 | 7,95 | 7,98 | B | T |
12:31:13.942 | 7,98 | 9,00 | 7,98 | 7,99 | B | T |
12:30:58.185 | 7,98 | 1,00 | 7,98 | 8,00 | B | T |
12:22:59.329 | 8,02 | 5,00 | 8,02 | 8,03 | B | T |
12:21:39.980 | 8,00 | 20,00 | 7,99 | 8,00 | S | T |
12:21:39.923 | 8,00 | 20,00 | 7,99 | 8,00 | S | T |
12:16:06.812 | 7,98 | 20,00 | 7,96 | 7,98 | S | T |
12:16:01.484 | 7,98 | 20,00 | 7,96 | 7,98 | S | T |
11:55:37.175 | 7,95 | 1,00 | 7,95 | 7,98 | B | T |
11:20:48.084 | 7,93 | 5,00 | 7,93 | 7,96 | B | T |
11:19:14.992 | 7,96 | 10,00 | 7,95 | 7,96 | S | T |
11:06:48.811 | 7,95 | 5,00 | 7,95 | 7,97 | B | T |
11:06:35.806 | 7,95 | 5,00 | 7,95 | 7,97 | B | T |
11:06:07.164 | 7,95 | 3,00 | 7,95 | 7,97 | B | T |
11:06:03.262 | 7,95 | 10,00 | 7,95 | 7,96 | B | T |
11:05:53.441 | 7,95 | 3,00 | 7,95 | 7,97 | B | T |
11:05:09.198 | 7,95 | 40,00 | 7,95 | 7,97 | B | T |
11:03:47.364 | 7,95 | 5,00 | 7,95 | 7,98 | B | T |
10:47:32.862 | 7,98 | 15,00 | 7,97 | 7,98 | S | T |
10:40:26.954 | 7,97 | 1,00 | 7,97 | 8,00 | B | T |
10:40:23.349 | 7,97 | 13,00 | 7,97 | 8,00 | B | T |
10:38:58.227 | 8,00 | 1,00 | 7,97 | 8,00 | S | T |
10:37:29.032 | 8,00 | 1,00 | 7,99 | 8,00 | S | T |
10:36:22.407 | 8,00 | 1,00 | 7,99 | 8,00 | S | T |
10:36:22.406 | 8,00 | 5,00 | 7,99 | 8,00 | S | T |
10:32:50.403 | 7,97 | 1,00 | 7,91 | 7,97 | S | T |
10:32:50.391 | 7,97 | 1,00 | 7,91 | 7,97 | S | T |
10:32:50.377 | 7,97 | 1,00 | 7,91 | 7,97 | S | T |
10:32:50.365 | 7,97 | 1,00 | 7,91 | 7,97 | S | T |
10:32:50.349 | 7,97 | 1,00 | 7,96 | 7,97 | S | T |
10:30:18.102 | 7,97 | 5,00 | 7,92 | 7,97 | S | T |
10:29:35.302 | 7,90 | 3,00 | 7,90 | 7,97 | B | T |
10:27:59.125 | 7,88 | 1,00 | 7,88 | 8,00 | B | T |