Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
---|---|---|---|---|---|---|
16:58:46.309 | 34,41 | 1,00 | 34,18 | 34,41 | S | T |
16:54:31.610 | 34,24 | 3,00 | 34,24 | 34,27 | B | T |
16:42:16.528 | 34,15 | 1,00 | 34,15 | 34,27 | B | T |
16:08:16.488 | 34,20 | 5,00 | 34,15 | 34,35 | O | T |
16:08:05.680 | 34,20 | 5,00 | 34,15 | 34,35 | O | T |
16:07:50.981 | 34,20 | 5,00 | 34,15 | 34,35 | O | T |
15:51:44.856 | 34,28 | 1,00 | 34,28 | 34,44 | B | T |
15:44:54.816 | 34,21 | 4,00 | 34,22 | 34,44 | B | T |
15:44:54.815 | 34,22 | 1,00 | 34,22 | 34,44 | B | T |
15:30:27.066 | 34,03 | 2,00 | 34,04 | 34,12 | B | T |
15:30:27.065 | 34,04 | 5,00 | 34,04 | 34,12 | B | T |
15:22:47.644 | 34,12 | 10,00 | 34,13 | 34,27 | B | T |
15:22:47.643 | 34,13 | 2,00 | 34,13 | 34,27 | B | T |
14:55:33.286 | 34,07 | 3,00 | 34,05 | 34,07 | S | T |
14:55:25.901 | 34,07 | 5,00 | 34,07 | 34,08 | B | T |
14:55:12.981 | 34,10 | 1,00 | 34,10 | 34,28 | B | T |
14:45:23.321 | 34,20 | 1,00 | 34,20 | 34,34 | B | T |
14:40:47.555 | 34,20 | 1,00 | 34,20 | 34,33 | B | T |
14:40:47.555 | 34,20 | 1,00 | 34,20 | 34,33 | B | T |
14:40:44.738 | 34,24 | 1,00 | 34,24 | 34,33 | B | T |
14:40:43.533 | 34,25 | 1,00 | 34,25 | 34,33 | B | T |
14:35:37.109 | 34,40 | 1,00 | 34,40 | 34,42 | B | T |
14:09:15.673 | 34,25 | 1,00 | 34,19 | 34,25 | S | T |
14:07:24.120 | 34,25 | 1,00 | 34,13 | 34,25 | S | T |
14:03:37.143 | 34,25 | 1,00 | 34,10 | 34,25 | S | T |
14:03:11.818 | 34,24 | 1,00 | 34,24 | 34,28 | B | T |
14:02:37.750 | 34,25 | 5,00 | 34,25 | 34,31 | B | T |
14:02:24.356 | 34,26 | 5,00 | 34,26 | 34,31 | B | T |
14:02:10.850 | 34,27 | 1,00 | 34,27 | 34,36 | B | T |
14:02:01.882 | 34,30 | 1,00 | 34,30 | 34,38 | B | T |
13:54:49.164 | 34,30 | 1,00 | 34,30 | 34,41 | B | T |
13:49:15.657 | 34,59 | 1,00 | 34,59 | 34,62 | B | T |
13:46:50.076 | 34,68 | 10,00 | 34,68 | 34,71 | B | T |
13:46:49.792 | 34,68 | 10,00 | 34,68 | 34,71 | B | T |
13:46:49.517 | 34,70 | 1,00 | 34,70 | 34,75 | B | T |
13:46:49.516 | 34,70 | 1,00 | 34,70 | 34,75 | B | T |
13:41:50.497 | 34,89 | 5,00 | 34,70 | 34,89 | S | T |
13:31:51.899 | 34,80 | 2,00 | 34,80 | 34,87 | B | T |
13:31:19.820 | 34,80 | 3,00 | 34,80 | 34,89 | B | T |
13:15:01.484 | 34,98 | 250,00 | 34,80 | 34,99 | O | T |
13:14:49.256 | 34,94 | 5,00 | 34,94 | 34,97 | B | T |
12:49:48.774 | 35,01 | 10,00 | 35,01 | 35,05 | B | T |
12:49:48.703 | 35,01 | 10,00 | 35,01 | 35,05 | B | T |
12:16:49.869 | 34,92 | 140,00 | 35,00 | 35,11 | B | T |
12:16:02.818 | 35,11 | 2,00 | 34,90 | 35,11 | S | T |
11:54:31.123 | 35,07 | 10,00 | 34,86 | 35,07 | S | T |
11:52:06.245 | 35,00 | 1,00 | 35,00 | 35,08 | B | T |
11:52:06.244 | 35,00 | 5,00 | 35,00 | 35,08 | B | T |
11:51:51.166 | 35,08 | 5,00 | 35,00 | 35,08 | S | T |
11:50:20.701 | 35,08 | 5,00 | 35,08 | 35,14 | B | T |
11:44:53.784 | 35,08 | 5,00 | 35,00 | 35,08 | S | T |
11:39:38.808 | 35,05 | 1,00 | 35,00 | 35,05 | S | T |
11:36:05.397 | 35,05 | 5,00 | 35,00 | 35,05 | S | T |
11:31:41.002 | 35,01 | 5,00 | 35,01 | 35,09 | B | T |
11:27:33.526 | 35,08 | 5,00 | 35,01 | 35,08 | S | T |
11:22:56.627 | 35,04 | 1,00 | 35,04 | 35,13 | B | T |
11:22:23.589 | 35,13 | 5,00 | 35,04 | 35,13 | S | T |
11:07:05.517 | 35,20 | 5,00 | 35,01 | 35,20 | S | T |
11:03:25.439 | 35,20 | 5,00 | 35,00 | 35,20 | S | T |
10:58:47.628 | 35,04 | 5,00 | 35,04 | 35,17 | B | T |
10:58:26.738 | 35,17 | 5,00 | 35,03 | 35,17 | S | T |
10:58:16.002 | 35,09 | 1,00 | 35,09 | 35,17 | B | T |
10:55:47.223 | 35,17 | 1,00 | 35,09 | 35,17 | S | T |
10:53:25.414 | 35,20 | 1,00 | 35,09 | 35,20 | S | T |
10:47:14.033 | 35,24 | 5,00 | 35,06 | 35,24 | S | T |
10:42:15.041 | 35,35 | 1,00 | 35,05 | 35,35 | S | T |
10:34:48.774 | 35,32 | 5,00 | 35,02 | 35,32 | S | T |