Time | Price | Volume | Bid Price | Ask Price | LastSaleSide | Instruction Phase? |
---|---|---|---|---|---|---|
17:18:20.173 | 3.480,00 | 1,00 | 3.480,00 | 3.487,00 | B | T |
17:17:11.798 | 3.480,00 | 5,00 | 3.480,00 | 3.487,00 | B | T |
17:16:08.399 | 3.483,75 | 1,00 | 3.480,00 | 3.482,75 | S | T |
17:16:08.399 | 3.482,75 | 1,00 | 3.480,00 | 3.482,75 | S | T |
17:13:08.769 | 3.480,00 | 2,00 | 3.477,00 | 3.480,00 | S | T |
17:11:59.998 | 3.480,00 | 2,00 | 3.477,00 | 3.480,00 | S | T |
17:11:46.522 | 3.480,00 | 1,00 | 3.480,00 | 3.482,75 | B | T |
17:11:24.611 | 3.480,00 | 2,00 | 3.480,00 | 3.482,75 | B | T |
17:11:09.053 | 3.480,00 | 5,00 | 3.480,00 | 3.482,75 | B | T |
17:11:05.530 | 3.480,00 | 2,00 | 3.480,00 | 3.482,75 | B | T |
17:09:59.227 | 3.480,00 | 4,00 | 3.477,00 | 3.480,00 | S | T |
17:09:51.676 | 3.480,00 | 5,00 | 3.480,00 | 3.483,50 | B | T |
17:09:38.995 | 3.480,00 | 5,00 | 3.480,00 | 3.483,50 | B | T |
17:07:26.097 | 3.484,00 | 2,00 | 3.480,00 | 3.484,00 | S | T |
17:06:13.378 | 3.484,00 | 3,00 | 3.480,00 | 3.484,00 | S | T |
17:05:18.716 | 3.484,00 | 5,00 | 3.480,00 | 3.484,00 | S | T |
16:59:52.753 | 3.480,00 | 5,00 | 3.477,00 | 3.480,00 | S | T |
16:59:02.841 | 3.477,00 | 9,00 | 3.477,25 | 3.481,75 | B | T |
16:59:02.840 | 3.477,25 | 1,00 | 3.477,25 | 3.481,75 | B | T |
16:57:51.504 | 3.479,00 | 14,00 | 3.480,00 | 3.482,00 | B | T |
16:57:51.503 | 3.480,00 | 1,00 | 3.480,00 | 3.482,00 | B | T |
16:55:16.530 | 3.480,00 | 5,00 | 3.477,00 | 3.480,00 | S | T |
16:55:00.171 | 3.477,75 | 2,00 | 3.477,25 | 3.477,75 | S | T |
16:51:04.236 | 3.480,00 | 5,00 | 3.477,00 | 3.480,00 | S | T |
16:44:57.443 | 3.480,00 | 6,00 | 3.480,00 | 3.484,75 | B | T |
16:43:37.524 | 3.480,00 | 1,00 | 3.480,00 | 3.482,00 | B | T |
16:43:32.396 | 3.480,00 | 1,00 | 3.480,00 | 3.482,00 | B | T |
16:41:20.045 | 3.482,00 | 1,00 | 3.480,00 | 3.482,00 | S | T |
16:41:20.045 | 3.482,00 | 2,00 | 3.480,00 | 3.482,00 | S | T |
16:41:14.771 | 3.482,00 | 3,00 | 3.480,00 | 3.482,00 | S | T |
16:39:26.443 | 3.480,00 | 1,00 | 3.477,00 | 3.480,00 | S | T |
16:39:17.881 | 3.480,00 | 4,00 | 3.477,00 | 3.480,00 | S | T |
16:39:17.881 | 3.480,00 | 1,00 | 3.477,00 | 3.480,00 | S | T |
16:37:53.815 | 3.477,00 | 4,00 | 3.476,00 | 3.477,00 | S | T |
16:37:38.827 | 3.477,00 | 1,00 | 3.476,00 | 3.477,00 | S | T |
16:35:58.821 | 3.476,25 | 12,00 | 3.473,50 | 3.476,25 | S | T |
16:35:56.721 | 3.476,25 | 1,00 | 3.473,50 | 3.476,25 | S | T |
16:35:42.343 | 3.476,25 | 1,00 | 3.473,50 | 3.476,25 | S | T |
16:34:16.387 | 3.476,25 | 1,00 | 3.473,25 | 3.476,25 | S | T |
16:33:43.489 | 3.474,00 | 2,00 | 3.474,00 | 3.477,00 | B | T |
16:23:16.292 | 3.477,25 | 9,00 | 3.477,25 | 3.482,00 | B | T |
16:18:45.791 | 3.477,00 | 10,00 | 3.477,00 | 3.483,00 | B | T |
16:18:31.585 | 3.476,25 | 10,00 | 3.476,25 | 3.483,00 | B | T |
16:17:16.179 | 3.477,00 | 10,00 | 3.475,50 | 3.477,00 | S | T |
16:15:23.307 | 3.475,00 | 8,00 | 3.473,25 | 3.475,00 | S | T |
16:10:21.097 | 3.473,00 | 10,00 | 3.472,00 | 3.473,00 | S | T |
16:10:21.096 | 3.473,00 | 10,00 | 3.472,00 | 3.473,00 | S | T |
16:08:52.296 | 3.472,50 | 9,00 | 3.471,00 | 3.472,50 | S | T |
16:08:46.831 | 3.472,50 | 1,00 | 3.470,75 | 3.472,50 | S | T |
15:42:38.960 | 3.470,00 | 1,00 | 3.470,00 | 3.471,25 | B | T |
15:42:38.166 | 3.470,00 | 1,00 | 3.470,00 | 3.471,25 | B | T |
15:42:34.878 | 3.470,00 | 2,00 | 3.470,00 | 3.471,25 | B | T |
15:42:03.342 | 3.471,25 | 3,00 | 3.470,00 | 3.471,25 | S | T |
15:37:14.152 | 3.468,25 | 4,00 | 3.468,25 | 3.471,50 | B | T |
15:30:15.466 | 3.470,00 | 2,00 | 3.464,25 | 3.470,00 | S | T |
15:27:09.466 | 3.465,00 | 1,00 | 3.465,00 | 3.470,00 | B | T |
15:24:27.050 | 3.466,25 | 20,00 | 3.466,25 | 3.470,00 | B | T |
15:11:33.687 | 3.467,00 | 1,00 | 3.467,00 | 3.472,00 | B | T |
14:56:24.772 | 3.470,00 | 1,00 | 3.470,00 | 3.472,00 | B | T |
14:54:04.747 | 3.472,00 | 10,00 | 3.467,75 | 3.472,00 | S | T |
14:54:03.947 | 3.471,00 | 10,00 | 3.467,75 | 3.471,00 | S | T |
14:54:03.243 | 3.470,75 | 10,00 | 3.467,75 | 3.470,75 | S | T |
14:54:03.243 | 3.470,75 | 1,00 | 3.467,75 | 3.470,75 | S | T |
14:47:54.563 | 3.466,25 | 10,00 | 3.466,25 | 3.471,00 | B | T |
14:46:51.311 | 3.465,75 | 10,00 | 3.465,75 | 3.470,00 | B | T |
14:46:04.935 | 3.466,00 | 20,00 | 3.466,00 | 3.471,00 | B | T |
14:46:04.934 | 3.466,00 | 2,00 | 3.466,00 | 3.471,00 | B | T |
14:41:55.087 | 3.466,75 | 1,00 | 3.466,75 | 3.471,00 | B | T |
14:35:03.647 | 3.468,00 | 10,00 | 3.468,00 | 3.472,00 | B | T |
14:34:25.719 | 3.468,25 | 13,00 | 3.468,00 | 3.468,25 | S | T |
14:34:22.707 | 3.468,00 | 10,00 | 3.468,00 | 3.468,25 | B | T |
14:33:50.634 | 3.468,25 | 12,00 | 3.468,25 | 3.474,50 | B | T |
14:29:14.456 | 3.474,25 | 1,00 | 3.474,25 | 3.474,50 | B | T |
14:29:14.419 | 3.474,25 | 1,00 | 3.471,25 | 3.474,25 | S | T |
14:27:34.848 | 3.474,00 | 1,00 | 3.474,00 | 3.474,25 | B | T |
14:25:19.509 | 3.472,50 | 1,00 | 3.468,25 | 3.472,50 | S | T |
14:23:42.587 | 3.470,00 | 1,00 | 3.466,00 | 3.470,00 | S | T |
14:23:41.362 | 3.469,00 | 1,00 | 3.466,00 | 3.469,00 | S | T |
14:12:24.010 | 3.467,00 | 2,00 | 3.467,00 | 3.469,00 | B | T |
14:11:44.170 | 3.468,75 | 1,00 | 3.464,00 | 3.468,75 | S | T |
14:11:24.856 | 3.464,00 | 14,00 | 3.464,00 | 3.468,75 | B | T |
13:44:41.044 | 3.458,00 | 4,00 | 3.457,00 | 3.458,00 | S | T |
13:44:30.117 | 3.458,00 | 1,00 | 3.457,00 | 3.458,00 | S | T |
13:44:27.003 | 3.457,50 | 5,00 | 3.457,00 | 3.457,50 | S | T |
13:44:20.107 | 3.457,00 | 5,00 | 3.455,25 | 3.457,00 | S | T |
13:33:52.987 | 3.458,00 | 1,00 | 3.458,00 | 3.462,00 | B | T |
13:33:51.454 | 3.458,25 | 1,00 | 3.458,25 | 3.462,50 | B | T |
13:26:37.796 | 3.458,25 | 10,00 | 3.458,25 | 3.462,00 | B | T |
13:14:45.731 | 3.460,00 | 9,00 | 3.458,00 | 3.460,00 | S | T |
13:14:40.019 | 3.460,00 | 1,00 | 3.458,00 | 3.460,00 | S | T |
13:06:45.902 | 3.458,00 | 10,00 | 3.456,75 | 3.458,00 | S | T |
12:36:58.768 | 3.460,00 | 5,00 | 3.458,00 | 3.460,00 | S | T |
12:28:16.867 | 3.459,50 | 19,00 | 3.459,50 | 3.465,00 | B | T |
12:28:15.337 | 3.459,50 | 1,00 | 3.459,50 | 3.462,00 | B | T |
12:25:30.533 | 3.465,25 | 1,00 | 3.458,75 | 3.465,25 | S | T |
12:25:23.238 | 3.463,00 | 1,00 | 3.457,75 | 3.463,00 | S | T |
12:16:46.873 | 3.460,00 | 1,00 | 3.460,00 | 3.464,50 | B | T |
12:02:06.217 | 3.461,50 | 1,00 | 3.456,00 | 3.461,50 | S | T |
12:02:05.481 | 3.460,00 | 1,00 | 3.456,00 | 3.460,00 | S | T |
12:02:04.880 | 3.459,00 | 1,00 | 3.456,00 | 3.459,00 | S | T |
12:02:04.273 | 3.458,75 | 2,00 | 3.456,00 | 3.458,75 | S | T |
12:02:03.158 | 3.458,75 | 1,00 | 3.456,00 | 3.458,75 | S | T |
12:01:47.751 | 3.458,50 | 1,00 | 3.456,00 | 3.458,50 | S | T |
11:55:33.453 | 3.456,00 | 1,00 | 3.456,00 | 3.458,50 | B | T |
11:54:31.074 | 3.454,50 | 3,00 | 3.454,50 | 3.458,50 | B | T |
11:51:34.311 | 3.454,50 | 12,00 | 3.454,50 | 3.458,50 | B | T |
11:49:14.530 | 3.457,00 | 2,00 | 3.454,00 | 3.457,00 | S | T |
11:27:41.487 | 3.457,00 | 8,00 | 3.454,75 | 3.457,00 | S | T |
11:25:24.313 | 3.457,00 | 10,00 | 3.456,00 | 3.457,00 | S | T |
11:25:16.314 | 3.457,00 | 1,00 | 3.456,75 | 3.457,00 | S | T |
11:25:13.469 | 3.457,00 | 1,00 | 3.457,00 | 3.465,50 | B | T |
11:24:15.944 | 3.462,50 | 1,00 | 3.457,00 | 3.462,50 | S | T |
11:24:15.928 | 3.462,50 | 1,00 | 3.457,00 | 3.462,50 | S | T |
11:24:15.897 | 3.462,50 | 1,00 | 3.457,00 | 3.462,50 | S | T |
11:24:15.860 | 3.458,75 | 1,00 | 3.457,00 | 3.458,75 | S | T |
11:24:15.140 | 3.457,00 | 1,00 | 3.456,25 | 3.457,00 | S | T |
11:23:45.509 | 3.456,25 | 5,00 | 3.451,50 | 3.456,25 | S | T |
11:23:45.508 | 3.456,25 | 5,00 | 3.451,50 | 3.456,25 | S | T |
11:23:45.507 | 3.456,25 | 10,00 | 3.451,50 | 3.456,25 | S | T |
11:23:44.142 | 3.455,50 | 9,00 | 3.451,25 | 3.455,50 | S | T |
11:23:43.531 | 3.455,00 | 1,00 | 3.451,25 | 3.455,00 | S | T |
11:07:37.363 | 3.454,75 | 5,00 | 3.450,25 | 3.454,75 | S | T |
11:05:38.111 | 3.452,00 | 1,00 | 3.450,00 | 3.452,00 | S | T |
11:04:20.982 | 3.451,00 | 1,00 | 3.449,25 | 3.451,00 | S | T |
11:03:41.220 | 3.450,75 | 5,00 | 3.448,75 | 3.450,75 | S | T |
11:02:51.371 | 3.448,75 | 5,00 | 3.448,75 | 3.450,00 | B | T |
11:00:35.231 | 3.449,00 | 1,00 | 3.449,00 | 3.452,00 | B | T |
10:56:47.808 | 3.451,00 | 2,00 | 3.450,25 | 3.451,00 | S | T |
10:56:42.622 | 3.451,25 | 1,00 | 3.451,25 | 3.454,50 | B | T |
10:56:25.308 | 3.452,00 | 5,00 | 3.452,00 | 3.454,75 | B | T |
10:56:18.034 | 3.451,25 | 1,00 | 3.451,25 | 3.454,75 | B | T |
10:56:11.293 | 3.452,00 | 5,00 | 3.452,00 | 3.454,75 | B | T |
10:55:31.870 | 3.452,00 | 1,00 | 3.452,00 | 3.454,75 | B | T |
10:46:04.708 | 3.455,00 | 1,00 | 3.449,25 | 3.455,00 | S | T |
10:45:24.526 | 3.454,50 | 1,00 | 3.449,25 | 3.454,50 | S | T |
10:43:21.550 | 3.455,50 | 20,00 | 3.455,50 | 3.465,50 | B | T |
10:33:20.410 | 3.447,00 | 1,00 | 3.440,00 | 3.447,00 | S | T |