| Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
|---|---|---|---|---|---|---|
| 17:18:45.469 | 5,49 | 5,00 | 5,49 | 5,50 | B | T |
| 17:12:56.977 | 5,48 | 5,00 | 5,48 | 5,50 | B | T |
| 17:12:56.977 | 5,48 | 5,00 | 5,48 | 5,50 | B | T |
| 17:12:56.977 | 5,48 | 3,00 | 5,48 | 5,50 | B | T |
| 17:09:58.087 | 5,49 | 100,00 | 5,48 | 5,50 | O | T |
| 17:09:50.533 | 5,48 | 400,00 | 5,48 | 5,50 | B | T |
| 17:09:50.533 | 5,48 | 100,00 | 5,48 | 5,50 | B | T |
| 17:05:36.502 | 5,48 | 2,00 | 5,47 | 5,48 | S | T |
| 17:05:29.720 | 5,48 | 5,00 | 5,47 | 5,48 | S | T |
| 17:03:09.485 | 5,48 | 5,00 | 5,47 | 5,48 | S | T |
| 17:02:15.596 | 5,48 | 3,00 | 5,47 | 5,48 | S | T |
| 17:02:06.973 | 5,48 | 5,00 | 5,47 | 5,48 | S | T |
| 16:54:10.992 | 5,48 | 100,00 | 5,47 | 5,49 | O | T |
| 16:42:25.068 | 5,48 | 1,00 | 5,48 | 5,49 | B | T |
| 16:31:14.139 | 5,49 | 450,00 | 5,48 | 5,49 | S | T |
| 16:31:14.139 | 5,49 | 50,00 | 5,48 | 5,49 | S | T |
| 16:30:56.188 | 5,49 | 450,00 | 5,48 | 5,49 | S | T |
| 16:30:56.188 | 5,49 | 50,00 | 5,48 | 5,49 | S | T |
| 16:26:26.122 | 5,49 | 5,00 | 5,48 | 5,49 | S | T |
| 15:57:43.297 | 5,49 | 10,00 | 5,49 | 5,50 | B | T |
| 15:57:43.297 | 5,49 | 4,00 | 5,49 | 5,50 | B | T |
| 15:49:50.934 | 5,50 | 7,00 | 5,48 | 5,50 | S | T |
| 15:40:53.566 | 5,50 | 672,00 | 5,48 | 5,50 | S | T |
| 15:40:53.566 | 5,50 | 50,00 | 5,48 | 5,50 | S | T |
| 15:40:53.566 | 5,50 | 3,00 | 5,48 | 5,50 | S | T |
| 15:37:09.410 | 5,49 | 10,00 | 5,49 | 5,50 | B | T |
| 15:31:33.222 | 5,49 | 40,00 | 5,48 | 5,49 | S | T |
| 15:10:02.402 | 5,49 | 160,00 | 5,48 | 5,50 | O | T |
| 15:09:00.366 | 5,50 | 54,00 | 5,48 | 5,50 | S | T |
| 15:09:00.366 | 5,50 | 46,00 | 5,48 | 5,50 | S | T |
| 15:07:06.530 | 5,48 | 2,00 | 5,47 | 5,48 | S | T |
| 15:06:24.506 | 5,48 | 5,00 | 5,47 | 5,48 | S | T |
| 15:06:22.570 | 5,48 | 30,00 | 5,47 | 5,48 | S | T |
| 15:05:33.762 | 5,48 | 25,00 | 5,47 | 5,48 | S | T |
| 15:05:26.365 | 5,48 | 50,00 | 5,47 | 5,48 | S | T |
| 15:01:52.012 | 5,48 | 50,00 | 5,47 | 5,48 | S | T |
| 15:01:24.135 | 5,49 | 6,00 | 5,47 | 5,48 | S | T |
| 14:59:21.196 | 5,48 | 38,00 | 5,47 | 5,48 | S | T |
| 14:59:21.196 | 5,48 | 12,00 | 5,47 | 5,48 | S | T |
| 14:52:10.704 | 5,48 | 100,00 | 5,47 | 5,48 | S | T |
| 14:52:03.983 | 5,48 | 30,00 | 5,47 | 5,48 | S | T |
| 14:50:50.085 | 5,48 | 8,00 | 5,47 | 5,48 | S | T |
| 14:50:23.536 | 5,48 | 40,00 | 5,47 | 5,48 | S | T |
| 14:38:41.917 | 5,48 | 10,00 | 5,46 | 5,48 | S | T |
| 13:55:02.178 | 5,46 | 1,00 | 5,47 | 5,48 | B | T |
| 13:55:02.178 | 5,47 | 1,00 | 5,47 | 5,48 | B | T |
| 13:46:24.246 | 5,46 | 50,00 | 5,46 | 5,48 | B | T |
| 13:31:38.553 | 5,46 | 70,00 | 5,46 | 5,48 | B | T |
| 13:31:38.499 | 5,46 | 20,00 | 5,46 | 5,48 | B | T |
| 13:30:48.355 | 5,47 | 1,00 | 5,46 | 5,47 | S | T |
| 13:30:29.137 | 5,47 | 1,00 | 5,46 | 5,47 | S | T |
| 13:30:08.997 | 5,47 | 1,00 | 5,46 | 5,47 | S | T |
| 13:29:52.268 | 5,47 | 1,00 | 5,46 | 5,47 | S | T |
| 13:29:06.427 | 5,47 | 1,00 | 5,46 | 5,47 | S | T |
| 13:28:48.382 | 5,47 | 1,00 | 5,46 | 5,47 | S | T |
| 13:28:28.303 | 5,47 | 2,00 | 5,46 | 5,47 | S | T |
| 13:27:29.878 | 5,47 | 5,00 | 5,46 | 5,47 | S | T |
| 13:27:15.486 | 5,47 | 5,00 | 5,46 | 5,47 | S | T |
| 13:26:47.592 | 5,47 | 5,00 | 5,46 | 5,47 | S | T |
| 13:24:53.278 | 5,47 | 2,00 | 5,46 | 5,47 | S | T |
| 13:22:41.727 | 5,47 | 5,00 | 5,47 | 5,48 | B | T |
| 13:19:37.309 | 5,46 | 10,00 | 5,47 | 5,48 | B | T |
| 13:18:40.002 | 5,47 | 5,00 | 5,46 | 5,47 | S | T |
| 13:18:38.572 | 5,47 | 50,00 | 5,46 | 5,47 | S | T |
| 13:18:35.964 | 5,46 | 4,00 | 5,46 | 5,47 | O | T |
| 13:15:21.052 | 5,47 | 100,00 | 5,46 | 5,47 | S | T |
| 13:08:06.978 | 5,47 | 45,00 | 5,46 | 5,47 | S | T |
| 13:08:06.978 | 5,47 | 5,00 | 5,46 | 5,47 | S | T |
| 13:08:06.978 | 5,47 | 50,00 | 5,46 | 5,47 | S | T |
| 13:04:54.522 | 5,48 | 6,00 | 5,46 | 5,47 | S | T |
| 13:04:49.488 | 5,48 | 500,00 | 5,46 | 5,47 | S | T |
| 13:02:52.995 | 5,46 | 50,00 | 5,46 | 5,47 | B | T |
| 12:56:19.755 | 5,46 | 22,00 | 5,46 | 5,48 | B | T |
| 12:50:49.651 | 5,47 | 100,00 | 5,46 | 5,47 | S | T |
| 12:47:06.133 | 5,46 | 1,00 | 5,46 | 5,47 | B | T |
| 12:46:59.836 | 5,46 | 1,00 | 5,46 | 5,47 | B | T |
| 12:32:42.316 | 5,47 | 5,00 | 5,47 | 5,48 | B | T |
| 12:25:21.439 | 5,49 | 200,00 | 5,46 | 5,49 | O | T |
| 12:24:49.643 | 5,48 | 10,00 | 5,46 | 5,48 | S | T |
| 12:24:49.643 | 5,48 | 50,00 | 5,46 | 5,48 | S | T |
| 12:24:49.643 | 5,48 | 5,00 | 5,46 | 5,48 | S | T |
| 12:24:40.314 | 5,49 | 200,00 | 5,46 | 5,48 | S | T |
| 12:23:51.574 | 5,47 | 20,00 | 5,47 | 5,48 | B | T |
| 12:19:02.130 | 5,49 | 10,00 | 5,46 | 5,48 | S | T |
| 12:13:10.874 | 5,47 | 10,00 | 5,47 | 5,48 | B | T |
| 12:12:19.198 | 5,48 | 1,00 | 5,48 | 5,49 | B | T |
| 12:08:05.715 | 5,48 | 25,00 | 5,47 | 5,48 | S | T |
| 12:08:05.715 | 5,48 | 10,00 | 5,47 | 5,48 | S | T |
| 12:04:05.290 | 5,47 | 10,00 | 5,46 | 5,47 | S | T |
| 12:04:05.290 | 5,47 | 2,00 | 5,46 | 5,47 | S | T |
| 12:00:00.620 | 5,47 | 3,00 | 5,46 | 5,47 | S | T |
| 11:58:01.625 | 5,47 | 5,00 | 5,46 | 5,47 | S | T |
| 11:57:54.939 | 5,49 | 40,00 | 5,46 | 5,48 | S | T |
| 11:57:41.863 | 5,46 | 15,00 | 5,46 | 5,48 | B | T |
| 11:57:41.863 | 5,46 | 5,00 | 5,46 | 5,48 | B | T |
| 11:55:20.730 | 5,49 | 84,00 | 5,47 | 5,48 | S | T |
| 11:55:20.710 | 5,49 | 16,00 | 5,47 | 5,48 | S | T |
| 11:55:20.702 | 5,49 | 200,00 | 5,47 | 5,48 | S | T |
| 11:55:20.695 | 5,49 | 200,00 | 5,47 | 5,48 | S | T |
| 11:54:17.204 | 5,47 | 1,00 | 5,47 | 5,48 | B | T |
| 11:53:22.664 | 5,49 | 200,00 | 5,47 | 5,49 | O | T |
| 11:50:36.277 | 5,48 | 3,00 | 5,47 | 5,48 | S | T |
| 11:44:30.704 | 5,48 | 1,00 | 5,48 | 5,49 | B | T |
| 11:44:30.704 | 5,48 | 49,00 | 5,48 | 5,49 | B | T |
| 11:31:04.532 | 5,49 | 200,00 | 5,48 | 5,50 | O | T |
| 11:29:05.404 | 5,48 | 50,00 | 5,48 | 5,49 | B | T |
| 11:26:13.549 | 5,49 | 184,00 | 5,48 | 5,50 | O | T |
| 11:26:13.549 | 5,49 | 16,00 | 5,48 | 5,50 | O | T |
| 11:25:37.440 | 5,49 | 1,00 | 5,49 | 5,50 | B | T |
| 11:21:39.879 | 5,49 | 34,00 | 5,49 | 5,50 | B | T |
| 11:05:00.754 | 5,50 | 3,00 | 5,49 | 5,50 | S | T |
| 11:00:52.440 | 5,49 | 1,00 | 5,49 | 5,50 | B | T |
| 10:59:57.881 | 5,49 | 1,00 | 5,49 | 5,50 | B | T |
| 10:59:57.881 | 5,49 | 1,00 | 5,49 | 5,50 | B | T |
| 10:50:25.124 | 5,49 | 7,00 | 5,48 | 5,49 | S | T |
| 10:48:30.722 | 5,48 | 1,00 | 5,48 | 5,49 | B | T |
| 10:47:54.494 | 5,49 | 1,00 | 5,48 | 5,49 | S | T |
| 10:45:12.730 | 5,48 | 8,00 | 5,47 | 5,48 | S | T |
| 10:41:21.463 | 5,48 | 4,00 | 5,48 | 5,49 | B | T |
| 10:41:16.460 | 5,48 | 4,00 | 5,48 | 5,49 | B | T |
| 10:41:11.457 | 5,48 | 5,00 | 5,48 | 5,49 | B | T |
| 10:41:10.381 | 5,48 | 20,00 | 5,48 | 5,49 | B | T |
| 10:41:08.497 | 5,48 | 50,00 | 5,48 | 5,49 | B | T |
| 10:41:06.453 | 5,48 | 3,00 | 5,48 | 5,49 | B | T |
| 10:41:01.448 | 5,48 | 4,00 | 5,48 | 5,49 | B | T |
| 10:40:56.444 | 5,48 | 5,00 | 5,48 | 5,49 | B | T |
| 10:40:51.440 | 5,48 | 4,00 | 5,48 | 5,49 | B | T |
| 10:40:46.438 | 5,48 | 2,00 | 5,48 | 5,49 | B | T |
| 10:40:41.434 | 5,48 | 4,00 | 5,48 | 5,49 | B | T |
| 10:40:36.430 | 5,48 | 5,00 | 5,48 | 5,49 | B | T |
| 10:40:31.426 | 5,48 | 6,00 | 5,48 | 5,49 | B | T |
| 10:40:26.422 | 5,48 | 5,00 | 5,48 | 5,49 | B | T |
| 10:40:21.418 | 5,48 | 2,00 | 5,48 | 5,49 | B | T |
| 10:40:21.418 | 5,48 | 2,00 | 5,48 | 5,49 | B | T |
| 10:39:34.783 | 5,49 | 2,00 | 5,48 | 5,49 | S | T |
| 10:34:16.484 | 5,45 | 2,00 | 5,45 | 5,46 | B | T |
| 10:34:16.484 | 5,45 | 10,00 | 5,45 | 5,46 | B | T |
| 10:34:16.484 | 5,45 | 3,00 | 5,45 | 5,46 | B | T |
| 10:34:12.503 | 5,45 | 2,00 | 5,45 | 5,46 | B | T |
| 10:32:54.036 | 5,46 | 5,00 | 5,46 | 5,47 | B | T |
| 10:32:54.036 | 5,46 | 4,00 | 5,46 | 5,47 | B | T |
| 10:22:56.723 | 5,52 | 33,00 | 5,52 | 5,53 | B | T |
| 10:22:44.524 | 5,52 | 7,00 | 5,52 | 5,53 | B | T |
| 10:22:30.395 | 5,52 | 3,00 | 5,52 | 5,53 | B | T |
| 10:21:51.965 | 5,52 | 2,00 | 5,52 | 5,53 | B | T |
| 10:21:47.580 | 5,53 | 1,00 | 5,52 | 5,53 | S | T |
| 10:21:23.112 | 5,52 | 4,00 | 5,52 | 5,53 | B | T |
| 10:20:20.017 | 5,53 | 3,00 | 5,53 | 5,55 | B | T |
| 10:19:55.950 | 5,53 | 6,00 | 5,53 | 5,55 | B | T |
| 10:19:55.165 | 5,53 | 1,00 | 5,53 | 5,52 | B | P |
