Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
---|---|---|---|---|---|---|
17:19:03.221 | 10,55 | 4,00 | 10,54 | 10,55 | S | T |
17:19:00.407 | 10,55 | 1,00 | 10,54 | 10,55 | S | T |
17:18:47.141 | 10,56 | 1,00 | 10,56 | 10,58 | B | T |
17:18:47.140 | 10,56 | 2,00 | 10,56 | 10,58 | B | T |
17:16:10.344 | 10,58 | 10,00 | 10,58 | 10,65 | B | T |
17:15:57.504 | 10,63 | 5,00 | 10,63 | 10,65 | B | T |
17:15:39.330 | 10,63 | 5,00 | 10,63 | 10,65 | B | T |
17:15:33.129 | 10,59 | 1,00 | 10,59 | 10,65 | B | T |
17:15:33.128 | 10,59 | 1,00 | 10,59 | 10,65 | B | T |
17:10:43.268 | 10,59 | 8,00 | 10,59 | 10,65 | B | T |
17:02:59.155 | 10,58 | 20,00 | 10,58 | 10,69 | B | T |
17:02:57.939 | 10,59 | 2,00 | 10,59 | 10,69 | B | T |
17:00:03.712 | 10,59 | 17,00 | 10,59 | 10,68 | B | T |
16:59:37.051 | 10,59 | 1,00 | 10,59 | 10,61 | B | T |
16:58:19.966 | 10,59 | 4,00 | 10,58 | 10,59 | S | T |
16:56:55.666 | 10,60 | 2,00 | 10,60 | 10,61 | B | T |
16:55:33.395 | 10,60 | 15,00 | 10,60 | 10,61 | B | T |
16:55:33.343 | 10,61 | 2,00 | 10,61 | 10,64 | B | T |
16:55:03.217 | 10,61 | 9,00 | 10,61 | 10,64 | B | T |
16:49:24.633 | 10,63 | 10,00 | 10,63 | 10,64 | B | T |
16:47:36.729 | 10,58 | 20,00 | 10,61 | 10,64 | B | T |
16:43:18.064 | 10,62 | 2,00 | 10,60 | 10,62 | S | T |
16:41:19.700 | 10,63 | 5,00 | 10,60 | 10,63 | S | T |
16:40:49.269 | 10,58 | 20,00 | 10,60 | 10,63 | B | T |
16:40:05.852 | 10,61 | 7,00 | 10,61 | 10,63 | B | T |
16:40:05.852 | 10,61 | 3,00 | 10,61 | 10,63 | B | T |
16:40:05.851 | 10,61 | 3,00 | 10,61 | 10,63 | B | T |
16:38:27.162 | 10,62 | 6,00 | 10,62 | 10,63 | B | T |
16:32:06.986 | 10,61 | 1,00 | 10,61 | 10,66 | B | T |
16:30:30.386 | 10,65 | 5,00 | 10,61 | 10,65 | S | T |
16:16:40.463 | 10,63 | 2,00 | 10,63 | 10,64 | B | T |
16:16:26.412 | 10,65 | 1,00 | 10,65 | 10,66 | B | T |
15:57:06.948 | 10,67 | 2,00 | 10,63 | 10,67 | S | T |
15:42:01.597 | 10,65 | 10,00 | 10,63 | 10,65 | S | T |
15:35:54.189 | 10,62 | 10,00 | 10,60 | 10,65 | O | T |
15:35:08.253 | 10,62 | 15,00 | 10,59 | 10,65 | O | T |
15:34:54.363 | 10,62 | 15,00 | 10,59 | 10,65 | O | T |
15:34:41.862 | 10,62 | 15,00 | 10,59 | 10,65 | O | T |
15:34:28.409 | 10,62 | 30,00 | 10,59 | 10,65 | O | T |
15:34:22.853 | 10,61 | 5,00 | 10,59 | 10,65 | O | T |
15:34:21.060 | 10,62 | 30,00 | 10,59 | 10,65 | O | T |
15:34:21.059 | 10,62 | 20,00 | 10,59 | 10,65 | O | T |
15:34:21.057 | 10,62 | 30,00 | 10,59 | 10,65 | O | T |
15:34:11.445 | 10,62 | 10,00 | 10,59 | 10,65 | O | T |
15:32:57.932 | 10,60 | 2,00 | 10,60 | 10,65 | B | T |
15:32:57.931 | 10,60 | 1,00 | 10,60 | 10,65 | B | T |
15:31:19.419 | 10,62 | 3,00 | 10,62 | 10,65 | B | T |
15:25:01.020 | 10,62 | 3,00 | 10,62 | 10,65 | B | T |
15:20:48.448 | 10,63 | 4,00 | 10,63 | 10,66 | B | T |
15:17:01.449 | 10,64 | 3,00 | 10,64 | 10,65 | B | T |
15:10:26.397 | 10,63 | 14,00 | 10,63 | 10,66 | B | T |
15:03:42.941 | 10,64 | 1,00 | 10,64 | 10,66 | B | T |
14:59:41.364 | 10,64 | 19,00 | 10,65 | 10,71 | B | T |
14:59:41.363 | 10,65 | 1,00 | 10,65 | 10,71 | B | T |
14:42:45.118 | 10,68 | 2,00 | 10,68 | 10,71 | B | T |
14:42:45.117 | 10,68 | 20,00 | 10,68 | 10,71 | B | T |
14:42:45.116 | 10,68 | 1,00 | 10,68 | 10,71 | B | T |
14:40:34.178 | 10,73 | 60,00 | 10,68 | 10,70 | S | T |
14:40:09.927 | 10,73 | 50,00 | 10,68 | 10,72 | S | T |
14:39:41.434 | 10,70 | 2,00 | 10,70 | 10,71 | B | T |
14:31:17.416 | 10,66 | 2,00 | 10,64 | 10,66 | S | T |
14:20:08.811 | 10,63 | 300,00 | 10,61 | 10,69 | O | T |
14:20:08.810 | 10,63 | 20,00 | 10,61 | 10,69 | O | T |
14:20:08.808 | 10,63 | 20,00 | 10,61 | 10,69 | O | T |
14:15:43.230 | 10,60 | 1,00 | 10,60 | 10,63 | B | T |
14:12:54.393 | 10,64 | 3,00 | 10,57 | 10,64 | S | T |
14:06:41.825 | 10,53 | 49,00 | 10,59 | 10,64 | B | T |
14:06:16.991 | 10,53 | 50,00 | 10,57 | 10,61 | B | T |
14:06:00.527 | 10,53 | 50,00 | 10,57 | 10,61 | B | T |
14:05:47.685 | 10,53 | 30,00 | 10,57 | 10,61 | B | T |
14:04:32.589 | 10,53 | 20,00 | 10,57 | 10,61 | B | T |
14:03:47.949 | 10,59 | 3,00 | 10,57 | 10,59 | S | T |
14:03:35.959 | 10,59 | 5,00 | 10,59 | 10,60 | B | T |
14:03:35.902 | 10,59 | 15,00 | 10,57 | 10,59 | S | T |
14:03:27.309 | 10,59 | 5,00 | 10,57 | 10,59 | S | T |
14:03:27.308 | 10,59 | 5,00 | 10,57 | 10,59 | S | T |
14:03:10.674 | 10,58 | 20,00 | 10,57 | 10,58 | S | T |
14:02:54.858 | 10,56 | 20,00 | 10,52 | 10,56 | S | T |
14:02:48.560 | 10,55 | 1,00 | 10,55 | 10,56 | B | T |
14:01:36.468 | 10,56 | 2,00 | 10,57 | 10,59 | B | T |
14:01:36.467 | 10,56 | 6,00 | 10,57 | 10,59 | B | T |
14:01:36.467 | 10,57 | 2,00 | 10,57 | 10,59 | B | T |
14:01:27.998 | 10,58 | 1,00 | 10,58 | 10,60 | B | T |
14:01:27.997 | 10,58 | 1,00 | 10,58 | 10,60 | B | T |
14:01:27.997 | 10,58 | 1,00 | 10,58 | 10,60 | B | T |
14:01:11.901 | 10,59 | 5,00 | 10,59 | 10,61 | B | T |
14:00:59.980 | 10,60 | 1,00 | 10,60 | 10,62 | B | T |
14:00:23.716 | 10,62 | 5,00 | 10,62 | 10,63 | B | T |
14:00:18.964 | 10,61 | 5,00 | 10,61 | 10,63 | B | T |
14:00:18.963 | 10,61 | 1,00 | 10,61 | 10,63 | B | T |
14:00:04.061 | 10,63 | 5,00 | 10,63 | 10,64 | B | T |
13:55:48.755 | 10,64 | 1,00 | 10,64 | 10,65 | B | T |
13:55:27.076 | 10,63 | 2,00 | 10,63 | 10,64 | B | T |
13:55:18.745 | 10,64 | 1,00 | 10,64 | 10,66 | B | T |
13:55:17.002 | 10,65 | 2,00 | 10,65 | 10,67 | B | T |
13:55:16.660 | 10,67 | 1,00 | 10,67 | 10,69 | B | T |
13:55:08.240 | 10,68 | 1,00 | 10,68 | 10,69 | B | T |
13:55:08.239 | 10,68 | 1,00 | 10,68 | 10,69 | B | T |
13:52:38.441 | 10,69 | 5,00 | 10,69 | 10,72 | B | T |
13:52:21.444 | 10,69 | 5,00 | 10,69 | 10,72 | B | T |
13:52:19.219 | 10,71 | 1,00 | 10,69 | 10,71 | S | T |
13:52:12.316 | 10,70 | 1,00 | 10,69 | 10,70 | S | T |
13:51:37.015 | 10,70 | 1,00 | 10,71 | 10,74 | B | T |
13:51:37.014 | 10,70 | 1,00 | 10,71 | 10,74 | B | T |
13:51:37.013 | 10,71 | 1,00 | 10,71 | 10,74 | B | T |
13:51:37.013 | 10,71 | 6,00 | 10,71 | 10,74 | B | T |
13:49:25.975 | 10,74 | 1,00 | 10,71 | 10,77 | O | T |
13:44:12.548 | 10,74 | 2,00 | 10,74 | 10,77 | B | T |
13:31:19.310 | 10,73 | 1,00 | 10,74 | 10,77 | B | T |
13:31:19.309 | 10,73 | 1,00 | 10,74 | 10,77 | B | T |
13:31:19.308 | 10,74 | 5,00 | 10,74 | 10,77 | B | T |
13:27:45.822 | 10,74 | 100,00 | 10,74 | 10,77 | B | T |
13:27:25.435 | 10,76 | 1,00 | 10,76 | 10,79 | B | T |
13:27:25.434 | 10,76 | 1,00 | 10,76 | 10,79 | B | T |
13:27:25.434 | 10,76 | 1,00 | 10,76 | 10,79 | B | T |
13:27:25.433 | 10,76 | 2,00 | 10,76 | 10,79 | B | T |
13:27:21.938 | 10,78 | 1,00 | 10,78 | 10,80 | B | T |
13:27:21.937 | 10,78 | 2,00 | 10,78 | 10,80 | B | T |
13:24:59.978 | 10,80 | 3,00 | 10,80 | 10,85 | B | T |
13:14:43.353 | 10,82 | 1,00 | 10,82 | 10,86 | B | T |
13:02:36.257 | 10,86 | 25,00 | 10,84 | 10,88 | O | T |
13:02:32.321 | 10,86 | 55,00 | 10,84 | 10,89 | O | T |
13:02:26.868 | 10,86 | 50,00 | 10,84 | 10,89 | O | T |
13:02:26.867 | 10,86 | 10,00 | 10,84 | 10,89 | O | T |
13:01:52.688 | 10,86 | 150,00 | 10,84 | 10,89 | O | T |
13:01:31.055 | 10,86 | 660,00 | 10,84 | 10,89 | O | T |
13:01:21.807 | 10,86 | 661,00 | 10,84 | 10,89 | O | T |
13:01:13.334 | 10,86 | 160,00 | 10,84 | 10,90 | O | T |
13:01:12.606 | 10,87 | 1,00 | 10,87 | 10,90 | B | T |
13:01:12.605 | 10,87 | 3,00 | 10,87 | 10,90 | B | T |
13:01:05.606 | 10,86 | 720,00 | 10,87 | 10,90 | B | T |
13:00:58.374 | 10,86 | 720,00 | 10,87 | 10,90 | B | T |
13:00:47.550 | 10,86 | 1.860,00 | 10,87 | 10,90 | B | T |
12:59:56.320 | 10,88 | 47,00 | 10,88 | 10,91 | B | T |
12:59:10.921 | 10,86 | 500,00 | 10,88 | 10,91 | B | T |
12:59:10.885 | 10,86 | 500,00 | 10,88 | 10,91 | B | T |
12:59:10.884 | 10,86 | 370,00 | 10,88 | 10,91 | B | T |
12:59:10.882 | 10,86 | 30,00 | 10,88 | 10,91 | B | T |
12:59:01.779 | 10,86 | 450,00 | 10,88 | 10,91 | B | T |
12:59:00.572 | 10,86 | 10,00 | 10,88 | 10,91 | B | T |
12:59:00.571 | 10,86 | 10,00 | 10,88 | 10,91 | B | T |
12:58:25.871 | 10,88 | 3,00 | 10,88 | 10,91 | B | T |
12:42:29.639 | 10,89 | 1,00 | 10,89 | 10,91 | B | T |
12:23:39.427 | 10,90 | 5,00 | 10,90 | 10,96 | B | T |
12:23:39.426 | 10,90 | 10,00 | 10,90 | 10,96 | B | T |
12:23:39.426 | 10,90 | 2,00 | 10,90 | 10,96 | B | T |
12:23:39.425 | 10,90 | 1,00 | 10,90 | 10,96 | B | T |
12:23:39.424 | 10,90 | 3,00 | 10,90 | 10,96 | B | T |
12:06:27.044 | 10,90 | 1,00 | 10,90 | 10,94 | B | T |
12:06:27.044 | 10,90 | 1,00 | 10,90 | 10,94 | B | T |
11:53:56.701 | 10,98 | 10,00 | 10,92 | 10,96 | S | T |
11:37:41.120 | 10,93 | 5,00 | 10,90 | 10,93 | S | T |
11:30:01.901 | 10,91 | 1,00 | 10,91 | 10,93 | B | T |
11:30:01.900 | 10,91 | 1,00 | 10,91 | 10,93 | B | T |
11:25:31.826 | 10,92 | 2,00 | 10,92 | 10,94 | B | T |
11:25:25.603 | 10,94 | 2,00 | 10,91 | 10,94 | S | T |
11:04:35.173 | 10,94 | 5,00 | 10,94 | 10,96 | B | T |
11:01:08.658 | 10,97 | 2,00 | 10,94 | 10,97 | S | T |
10:56:38.530 | 10,92 | 1,00 | 10,92 | 10,96 | B | T |
10:48:55.024 | 10,94 | 5,00 | 10,92 | 10,94 | S | T |
10:45:13.437 | 10,95 | 20,00 | 10,88 | 10,94 | S | T |
10:45:13.436 | 10,94 | 10,00 | 10,88 | 10,94 | S | T |
10:39:30.020 | 10,94 | 1,00 | 10,87 | 10,94 | S | T |
10:36:55.671 | 10,93 | 5,00 | 10,93 | 10,97 | B | T |
10:29:39.915 | 10,95 | 5,00 | 10,95 | 11,10 | B | T |
10:28:43.404 | 10,96 | 5,00 | 10,96 | 11,10 | B | T |