OT: Time and Sales 2/18

Mosaic ImmunoEngineering is a nanotechnology-based immunotherapy company developing therapeutics and vaccines to positively impact the lives of patients and their families.

Reply New Message

Prev Message Back To Forum Threaded View Next Message

Larscot

Rank: President [?]

Points: 5353 [?]

Votes: 28 Score: 3.4 [?]

Your Vote:

Please Log In to Vote

Did you know? You can earn activity points by filling your profile with information about yourself (what city you live in, your favorite team, blogs etc.)

OT: Time and Sales 2/18

posted on Feb 18, 2005 11:25AM

PATRIOT SCIENTIFIC CORP (PTSC) As of: 02/18/2005, 3:59pm

Last Trade [tick] 0.14[+] Volume 9,277,780

Net Change 0.026 52 Week High 0.17 on 04/14/2004

Net Change % 22.81% 52 Week Low 0.03 on 10/26/2004

Bid 0.14

Ask 0.142

Wow...this was a nice day. If this continues, we`ll be on track next week to perhaps re-visit previous highs.

Good luck and a nice weekend to all

Rec. Time Action Price Volume

3:59:44 PM Trade 0.14 4000

3:59:40 PM Trade 0.14 7730

3:59:40 PM Bid 0.14 5000

3:59:32 PM Trade 0.142 138500

3:59:24 PM Trade 0.141 25000

3:59:18 PM Trade 0.142 5000

3:59:14 PM Trade 0.142 5000

3:59:08 PM Trade 0.142 40000

3:59:06 PM Trade 0.141 20000

3:59:04 PM Trade 0.142 5000

3:58:58 PM Trade 0.141 5000

3:58:44 PM Trade 0.142 6500

3:58:38 PM Trade 0.142 10400

3:58:36 PM Trade 0.142 10000

3:58:26 PM Trade 0.142 50000

3:58:24 PM Trade 0.141 13100

3:58:24 PM Bid 0.141 5000

3:58:04 PM Trade 0.14 2000

3:58:02 PM Trade 0.141 30000

3:58:02 PM Trade 0.142 50000

3:57:58 PM Trade 0.142 30000

3:57:54 PM Ask 0.142 5000

3:57:50 PM Trade 0.141 50000

3:57:50 PM Trade 0.14 10000

3:57:50 PM Trade 0.141 2600

3:57:46 PM Trade 0.141 20000

3:57:44 PM Trade 0.141 36900

3:57:42 PM Trade 0.14 36900

3:57:38 PM Trade 0.141 5000

3:57:16 PM Trade 0.142 30000

3:57:12 PM Trade 0.14 30000

3:56:58 PM Trade 0.141 10000

3:56:50 PM Trade 0.141 5000

3:56:48 PM Trade 0.14 5000

3:56:44 PM Trade 0.14 10000

3:56:40 PM Trade 0.142 100

3:56:40 PM Ask 0.141 5000

3:56:36 PM Bid 0.14 5000

3:56:26 PM Trade 0.141 20000

3:56:20 PM Trade 0.141 5000

3:56:20 PM Trade 0.14 5000

3:56:20 PM Bid 0.141 5000

3:56:18 PM Ask 0.142 5000

3:56:08 PM Trade 0.14 5000

3:55:26 PM Trade 0.14 10000

3:55:22 PM Trade 0.14 2000

3:55:22 PM Trade 0.14 10000

3:55:22 PM Trade 0.14 5000

3:55:22 PM Trade 0.14 4200

3:55:16 PM Trade 0.14 2500

3:55:14 PM Trade 0.14 5000

3:55:08 PM Trade 0.14 13500

3:55:02 PM Trade 0.14 5000

3:54:56 PM Trade 0.14 5000

3:54:36 PM Trade 0.14 10000

3:54:26 PM Trade 0.139 11650

3:54:26 PM Trade 0.14 10000

3:54:22 PM Trade 0.14 10000

3:54:22 PM Trade 0.14 144000

3:54:18 PM Trade 0.14 16000

3:54:10 PM Bid 0.139 5000

3:54:02 PM Ask 0.14 5000

3:54:00 PM Trade 0.138 2500

3:53:56 PM Trade 0.139 25000

3:53:40 PM Trade 0.139 25000

3:53:18 PM Bid 0.137 5000

3:53:18 PM Ask 0.139 5000

3:53:12 PM Trade 0.137 25000

3:53:00 PM Ask 0.137 5000

3:52:52 PM Trade 0.136 5000

3:52:46 PM Trade 0.136 50000

3:52:42 PM Trade 0.135 45000

3:52:36 PM Trade 0.135 5000

3:52:30 PM Trade 0.136 5000

3:52:30 PM Ask 0.136 5000

3:52:00 PM Bid 0.135 5000

3:51:58 PM Trade 0.135 10000

3:51:58 PM Ask 0.137 5000

3:51:38 PM Trade 0.135 5000

3:51:38 PM Trade 0.135 10000

3:51:34 PM Bid 0.133 5000

3:51:18 PM Trade 0.132 25400

3:51:10 PM Trade 0.131 25400

3:50:48 PM Bid 0.132 5000

3:50:42 PM Bid 0.131 5000

3:50:32 PM Ask 0.135 5000

3:50:30 PM Trade 0.132 5000

3:50:24 PM Trade 0.132 10000

3:50:22 PM Trade 0.132 90000

3:49:58 PM Trade 0.132 5000

3:49:38 PM Trade 0.132 10000

3:49:34 PM Trade 0.132 10000

3:49:24 PM Trade 0.131 10000

3:49:20 PM Bid 0.13 5000

3:49:20 PM Ask 0.132 5000

3:49:08 PM Trade 0.13 5000

3:49:04 PM Trade 0.13 5000

3:48:34 PM Trade 0.13 10000

3:48:30 PM Trade 0.13 50000

3:47:56 PM Trade 0.129 25000

3:47:56 PM Trade 0.129 10000

3:47:50 PM Trade 0.13 10000

3:47:04 PM Trade 0.13 18200

3:47:02 PM Trade 0.13 27500

3:47:02 PM Trade 0.13 70000

3:46:44 PM Trade 0.13 5000

3:46:08 PM Trade 0.13 10000

3:46:04 PM Trade 0.129 10000

3:45:36 PM Trade 0.13 50000

3:45:34 PM Bid 0.129 5000

3:45:04 PM Ask 0.13 5000

3:44:34 PM Trade 0.129 50000

3:44:32 PM Trade 0.128 5000

3:44:20 PM Trade 0.128 3700

3:44:04 PM Trade 0.129 5000

3:40:08 PM Trade 0.128 8500

3:40:02 PM Trade 0.129 10000

3:39:34 PM Trade 0.129 50000

3:39:08 PM Trade 0.129 1000

3:39:08 PM Trade 0.128 5000

3:38:46 PM Trade 0.128 5000

3:36:08 PM Trade 0.128 25000

3:33:14 PM Trade 0.128 50000

3:32:02 PM Ask 0.129 5000

3:30:32 PM Ask 0.13 5000

3:30:26 PM Trade 0.129 50000

3:27:44 PM Trade 0.129 7500

3:23:32 PM Trade 0.129 35000

3:23:04 PM Trade 0.129 5000

3:22:26 PM Ask 0.129 5000

3:21:46 PM Trade 0.128 30000

3:20:28 PM Trade 0.13 48000

3:20:28 PM Trade 0.128 2000

3:20:22 PM Trade 0.13 2000

3:18:50 PM Trade 0.128 10000

3:18:24 PM Ask 0.13 5000

3:18:24 PM Trade 0.128 50000

3:18:24 PM Trade 0.129 100000

3:18:18 PM Trade 0.129 42000

3:17:16 PM Trade 0.129 5000

3:13:10 PM Trade 0.129 10000

3:13:10 PM Trade 0.128 15000

3:09:26 PM Trade 0.129 4000

3:09:16 PM Trade 0.129 10000

3:06:04 PM Ask 0.129 5000

3:05:54 PM Bid 0.128 5000

3:05:48 PM Trade 0.129 5000

3:05:42 PM Trade 0.129 5000

3:03:32 PM Trade 0.13 50000

3:02:20 PM Trade 0.13 2000

2:59:54 PM Trade 0.13 5000

2:57:48 PM Trade 0.13 13000

2:57:34 PM Trade 0.13 20000

2:57:22 PM Trade 0.13 5000

2:56:58 PM Trade 0.129 10000

2:56:58 PM Trade 0.13 10000

2:56:10 PM Trade 0.13 10000

2:55:24 PM Trade 0.13 28500

2:55:10 PM Trade 0.13 20000

2:55:02 PM Trade 0.13 5000

2:53:50 PM Trade 0.129 100

2:53:30 PM Trade 0.13 10000

2:53:04 PM Trade 0.13 5000

2:52:26 PM Trade 0.13 2000

2:52:24 PM Trade 0.129 3800

2:51:22 PM Trade 0.129 31000

2:46:36 PM Trade 0.13 20000

2:45:02 PM Trade 0.129 30000

2:43:42 PM Trade 0.13 46000

2:43:10 PM Trade 0.13 20000

2:40:36 PM Trade 0.13 10000

2:36:50 PM Trade 0.13 5000

2:36:28 PM Trade 0.13 10000

2:36:16 PM Trade 0.13 1000

2:36:10 PM Trade 0.13 10000

2:35:32 PM Trade 0.13 1000

2:35:16 PM Trade 0.129 10000

2:33:32 PM Trade 0.129 50000

2:31:18 PM Trade 0.13 19000

2:29:02 PM Trade 0.13 4000

2:26:34 PM Trade 0.13 15000

2:25:48 PM Trade 0.13 5000

2:24:44 PM Trade 0.13 5000

2:22:22 PM Trade 0.129 40000

2:18:12 PM Trade 0.13 3800

2:15:12 PM Trade 0.13 5000

2:06:42 PM Trade 0.13 30000

2:03:06 PM Trade 0.13 4000

2:02:32 PM Trade 0.129 7000

1:59:24 PM Trade 0.129 25000

1:59:16 PM Trade 0.13 650

1:58:56 PM Trade 0.13 5000

1:58:20 PM Trade 0.13 4000

1:57:50 PM Trade 0.13 4000

1:57:16 PM Trade 0.13 2500

1:56:02 PM Trade 0.129 10000

1:53:54 PM Trade 0.13 7000

1:53:30 PM Ask 0.13 5000

1:53:28 PM Bid 0.129 5000

1:53:18 PM Trade 0.13 5000

1:49:44 PM Trade 0.13 4650

1:49:04 PM Ask 0.131 5000

1:48:08 PM Trade 0.13 25000

1:43:06 PM Trade 0.13 15000

1:40:56 PM Ask 0.132 5000

1:38:46 PM Bid 0.13 5000

1:38:30 PM Ask 0.134 5000

1:38:20 PM Trade 0.129 30000

1:38:14 PM Trade 0.129 10000

1:38:06 PM Trade 0.13 5000

1:38:04 PM Trade 0.13 20000

1:37:50 PM Bid 0.129 5000

1:37:24 PM Trade 0.129 40000

1:37:02 PM Trade 0.129 30000

1:36:58 PM Trade 0.128 30000

1:36:02 PM Trade 0.129 10000

1:36:00 PM Trade 0.129 5000

1:28:28 PM Trade 0.129 10000

1:28:12 PM Bid 0.128 5000

1:28:00 PM Trade 0.128 9900

1:28:00 PM Ask 0.129 5000

1:27:14 PM Trade 0.128 2000

1:24:28 PM Trade 0.127 5000

1:19:20 PM Trade 0.127 54000

1:19:16 PM Trade 0.128 10000

1:13:18 PM Bid 0.127 5000

1:11:32 PM Trade 0.128 3100

1:07:40 PM Trade 0.126 4500

1:07:32 PM Bid 0.126 5000

1:01:50 PM Ask 0.128 5000

1:01:40 PM Trade 0.126 10000

1:01:26 PM Trade 0.126 10000

1:01:18 PM Trade 0.126 5000

12:58:42 PM Ask 0.126 5000

12:58:20 PM Bid 0.125 5000

12:58:14 PM Trade 0.127 5000

12:57:44 PM Trade 0.128 50000

12:56:42 PM Trade 0.128 18000

12:56:06 PM Trade 0.127 5000

12:55:08 PM Trade 0.127 3000

12:53:52 PM Trade 0.128 2000

12:52:20 PM Trade 0.127 220

12:50:36 PM Trade 0.128 20000

12:47:30 PM Trade 0.128 50700

12:46:18 PM Trade 0.128 7500

12:45:42 PM Trade 0.128 5000

12:45:34 PM Trade 0.128 10000

12:44:12 PM Trade 0.127 4250

12:43:52 PM Trade 0.128 10000

12:43:14 PM Trade 0.127 98500

12:43:08 PM Trade 0.128 100000

12:43:04 PM Trade 0.128 1500

12:43:02 PM Trade 0.127 1500

12:42:22 PM Bid 0.127 5000

12:42:16 PM Bid 0.126 5000

12:42:06 PM Trade 0.128 5000

12:38:24 PM Trade 0.13 150000

12:38:06 PM Ask 0.128 5000

12:37:56 PM Bid 0.125 5000

12:37:52 PM Trade 0.13 5000

12:37:48 PM Trade 0.13 75000

12:35:14 PM Ask 0.131 5000

12:35:04 PM Bid 0.13 5000

12:35:04 PM Ask 0.133 5000

12:35:02 PM Ask 0.128 5000

12:34:56 PM Trade 0.127 25000

12:28:40 PM Trade 0.127 15000

12:28:30 PM Trade 0.127 5000

12:27:42 PM Ask 0.127 5000

12:21:46 PM Trade 0.128 1000

12:21:30 PM Ask 0.128 5000

12:18:38 PM Trade 0.133 5000

12:18:34 PM Bid 0.125 5000

12:17:52 PM Trade 0.131 2600

12:15:22 PM Trade 0.133 5000

12:13:12 PM Trade 0.133 5000

12:05:50 PM Trade 0.133 64100

12:05:32 PM Ask 0.133 5000

12:05:22 PM Trade 0.132 5000

12:05:22 PM Trade 0.132 50000

12:05:20 PM Trade 0.131 5000

12:05:16 PM Trade 0.132 50000

12:05:12 PM Trade 0.13 30000

12:05:10 PM Bid 0.131 5000

12:05:06 PM Bid 0.125 5000

12:04:54 PM Trade 0.13 10000

12:04:38 PM Trade 0.13 6400

12:04:36 PM Trade 0.131 1469

12:04:36 PM Trade 0.132 14400

12:04:30 PM Trade 0.132 1500

12:03:44 PM Bid 0.13 5000

12:03:32 PM Ask 0.132 5000

12:03:28 PM Trade 0.13 5000

12:03:24 PM Trade 0.13 50000

12:03:22 PM Trade 0.13 10000

12:02:56 PM Trade 0.13 1500

12:02:56 PM Trade 0.126 10000

12:02:52 PM Trade 0.125 15000

12:00:16 PM Trade 0.13 27500

11:59:50 AM Bid 0.125 5000

11:59:50 AM Ask 0.13 5000

11:59:44 AM Trade 0.125 5000

11:59:40 AM Trade 0.1249 5000

11:58:42 AM Trade 0.125 5000

11:58:28 AM Bid 0.123 5000

11:58:20 AM Trade 0.125 5000

11:58:20 AM Ask 0.125 5000

11:58:18 AM Trade 0.123 7000

11:58:14 AM Trade 0.123 10000

11:57:38 AM Bid 0.122 5000

11:57:24 AM Trade 0.123 1200

11:57:04 AM Trade 0.123 10000

11:56:30 AM Trade 0.123 10000

11:55:10 AM Trade 0.121 1000

11:54:24 AM Trade 0.121 11800

11:54:20 AM Trade 0.122 20000

11:54:20 AM Bid 0.121 5000

11:54:20 AM Ask 0.123 5000

11:54:12 AM Bid 0.122 5000

11:54:08 AM Bid 0.121 5000

11:54:02 AM Trade 0.124 10500

11:54:02 AM Bid 0.122 5000

11:53:52 AM Trade 0.121 5000

11:53:52 AM Bid 0.121 5000

11:53:46 AM Trade 0.123 5000

11:53:44 AM Ask 0.124 5000

11:53:36 AM Ask 0.125 5000

11:53:16 AM Bid 0.123 5000

11:53:10 AM Trade 0.125 5000

11:53:00 AM Ask 0.13 5000

11:52:52 AM Trade 0.125 5000

11:51:12 AM Ask 0.128 5000

11:51:02 AM Bid 0.125 5000

11:51:00 AM Trade 0.129 3295

11:50:56 AM Trade 0.129 25000

11:50:50 AM Trade 0.129 5000

11:50:44 AM Trade 0.129 5000

11:50:44 AM Ask 0.13 5000

11:50:32 AM Trade 0.13 5000

11:50:32 AM Bid 0.129 5000

11:50:10 AM Bid 0.13 5000

11:50:02 AM Trade 0.131 5000

11:50:02 AM Trade 0.132 38900

11:49:34 AM Trade 0.131 5000

11:39:58 AM Trade 0.132 50000

11:38:20 AM Ask 0.132 5000

11:38:12 AM Trade 0.132 38600

11:38:12 AM Bid 0.131 5000

11:38:06 AM Trade 0.132 17000

11:29:50 AM Bid 0.132 5000

11:29:42 AM Trade 0.133 20000

11:29:26 AM Trade 0.133 15000

11:29:18 AM Bid 0.133 5000

11:27:46 AM Ask 0.134 5000

11:26:54 AM Ask 0.133 5000

11:26:34 AM Bid 0.132 5000

11:26:02 AM Trade 0.133 10000

11:25:44 AM Ask 0.134 5000

11:25:44 AM Bid 0.133 5000

11:25:26 AM Bid 0.132 5000

11:25:14 AM Ask 0.135 5000

11:25:10 AM Trade 0.132 75000

11:24:26 AM Trade 0.132 21400

11:22:40 AM Trade 0.131 7000

11:21:04 AM Trade 0.131 7000

11:20:46 AM Trade 0.131 20000

11:18:48 AM Trade 0.132 10000

11:18:44 AM Trade 0.132 2000

11:18:36 AM Trade 0.132 10000

11:18:24 AM Trade 0.131 7490

11:18:20 AM Trade 0.131 10000

11:18:20 AM Ask 0.132 5000

11:17:36 AM Bid 0.131 5000

11:17:32 AM Trade 0.132 10000

11:17:22 AM Trade 0.132 5000

11:16:36 AM Trade 0.1321 5000

11:16:32 AM Trade 0.132 5000

11:16:22 AM Ask 0.133 5000

11:16:18 AM Trade 0.132 3200

11:16:18 AM Trade 0.134 10000

11:16:12 AM Trade 0.132 6800

11:16:10 AM Bid 0.132 5000

11:16:04 AM Trade 0.133 9000

11:15:52 AM Trade 0.133 17730

11:14:36 AM Trade 0.134 1500

11:14:02 AM Ask 0.134 5000

11:13:02 AM Trade 0.135 5000

11:13:02 AM Bid 0.133 5000

11:12:52 AM Trade 0.135 2000

11:12:52 AM Trade 0.134 10000

11:12:38 AM Trade 0.135 5000

11:12:26 AM Trade 0.134 5000

11:11:56 AM Trade 0.135 15000

11:11:50 AM Bid 0.134 5000

11:11:44 AM Trade 0.133 5000

11:11:42 AM Ask 0.135 5000

11:11:36 AM Trade 0.134 20000

11:10:42 AM Bid 0.133 5000

11:09:10 AM Trade 0.132 1000

11:07:14 AM Trade 0.132 40000

11:05:16 AM Trade 0.134 5000

11:03:54 AM Trade 0.134 5000

11:03:54 AM Ask 0.134 5000

11:03:54 AM Bid 0.132 5000

11:02:42 AM Trade 0.136 7500

11:02:02 AM Trade 0.134 20000

11:01:44 AM Bid 0.134 5000

11:01:30 AM Trade 0.136 750

11:00:16 AM Ask 0.136 5000

10:58:48 AM Trade 0.135 2000

10:58:10 AM Ask 0.135 5000

10:57:58 AM Trade 0.135 10000

10:57:58 AM Bid 0.132 5000

10:57:24 AM Trade 0.139 1500

10:57:24 AM Ask 0.139 5000

10:57:24 AM Trade 0.136 5500

10:57:18 AM Trade 0.135 7500

10:56:56 AM Trade 0.136 4000

10:56:52 AM Trade 0.135 10000

10:56:50 AM Trade 0.135 5000

10:56:36 AM Ask 0.136 5000

10:56:36 AM Bid 0.135 5000

10:56:26 AM Trade 0.136 5000

10:56:14 AM Trade 0.136 5000

10:55:32 AM Ask 0.138 5000

10:53:44 AM Trade 0.139 18500

10:53:12 AM Trade 0.136 655

10:53:02 AM Trade 0.139 30000

10:52:36 AM Ask 0.139 5000

10:51:20 AM Trade 0.136 5000

10:51:20 AM Trade 0.14 4000

10:51:16 AM Ask 0.141 5000

10:51:12 AM Ask 0.142 5000

10:51:12 AM Bid 0.136 5000

10:51:08 AM Trade 0.14 3500

10:51:04 AM Trade 0.14 10000

10:50:54 AM Ask 0.14 5000

10:50:48 AM Ask 0.142 5000

10:50:42 AM Trade 0.14 5000

10:50:40 AM Trade 0.142 5000

10:50:40 AM Bid 0.138 5000

10:50:38 AM Trade 0.142 1000

10:50:38 AM Trade 0.142 5000

10:50:34 AM Trade 0.143 6000

10:49:50 AM Trade 0.142 10500

10:49:38 AM Trade 0.14 4000

10:49:38 AM Trade 0.14 1000

10:49:38 AM Trade 0.14 6000

10:49:34 AM Trade 0.14 47300

10:49:34 AM Bid 0.142 5000

10:49:22 AM Ask 0.143 5000

10:48:50 AM Trade 0.142 16000

10:48:48 AM Trade 0.141 17700

10:48:22 AM Trade 0.14 2700

10:48:16 AM Trade 0.14 15000

10:48:02 AM Trade 0.142 8000

10:47:34 AM Trade 0.142 49300

10:47:30 AM Trade 0.142 5000

10:47:30 AM Trade 0.142 6200

10:47:30 AM Trade 0.141 11200

10:47:26 AM Trade 0.141 5560

10:47:26 AM Ask 0.142 5000

10:47:26 AM Bid 0.141 5000

10:47:16 AM Trade 0.141 5000

10:46:42 AM Ask 0.141 5000

10:46:42 AM Ask 0.14 5000

10:46:34 AM Trade 0.139 10000

10:46:14 AM Trade 0.14 25000

10:46:00 AM Trade 0.14 5000

10:46:00 AM Trade 0.139 1000

10:46:00 AM Ask 0.139 5000

10:45:50 AM Bid 0.138 5000

10:45:40 AM Bid 0.135 5000

10:45:12 AM Bid 0.139 5000

10:45:04 AM Trade 0.14 2000

10:45:00 AM Ask 0.14 5000

10:44:54 AM Trade 0.137 20000

10:44:14 AM Trade 0.137 10000

10:44:10 AM Bid 0.135 5000

10:43:44 AM Ask 0.137 5000

10:43:00 AM Trade 0.135 5000

10:43:00 AM Trade 0.135 25000

10:42:56 AM Trade 0.133 5000

10:42:44 AM Trade 0.134 25000

10:42:44 AM Trade 0.134 20000

10:42:38 AM Trade 0.132 30000

10:42:16 AM Trade 0.135 5000

10:42:12 AM Trade 0.135 5000

10:41:44 AM Trade 0.133 9000

10:41:28 AM Trade 0.135 6500

10:41:20 AM Bid 0.133 5000

10:41:08 AM Trade 0.132 25000

10:40:46 AM Trade 0.133 50000

10:40:46 AM Ask 0.135 5000

10:40:42 AM Ask 0.133 5000

10:40:42 AM Bid 0.132 5000

10:40:42 AM Bid 0.133 5000

10:40:38 AM Ask 0.135 5000

10:40:36 AM Ask 0.133 5000

10:40:28 AM Trade 0.134 5000

10:38:26 AM Trade 0.132 5000

10:38:16 AM Trade 0.132 3000

10:37:20 AM Trade 0.132 33500

10:37:12 AM Trade 0.134 95000

10:37:12 AM Trade 0.132 66500

10:37:08 AM Trade 0.132 28500

10:37:06 AM Ask 0.134 5000

10:37:06 AM Bid 0.132 5000

10:36:56 AM Trade 0.134 10000

10:36:54 AM Trade 0.134 5000

10:36:28 AM Bid 0.134 5000

10:35:44 AM Trade 0.132 6500

10:35:42 AM Trade 0.135 6500

10:35:10 AM Trade 0.135 5500

10:34:52 AM Trade 0.132 20000

10:34:46 AM Trade 0.135 5000

10:34:00 AM Ask 0.135 5000

10:33:42 AM Trade 0.132 10000

10:33:32 AM Trade 0.132 1500

10:33:32 AM Trade 0.132 3500

10:33:32 AM Ask 0.133 5000

10:33:10 AM Bid 0.132 5000

10:33:02 AM Trade 0.134 55000

10:33:00 AM Trade 0.133 5000

10:32:44 AM Trade 0.135 2000

10:31:54 AM Trade 0.133 16000

10:31:42 AM Trade 0.133 5000

10:30:28 AM Trade 0.133 4000

10:30:24 AM Trade 0.135 4000

10:29:02 AM Trade 0.134 5000

10:29:02 AM Bid 0.133 5000

10:28:58 AM Ask 0.135 5000

10:28:46 AM Trade 0.134 5000

10:28:28 AM Trade 0.134 25000

10:28:18 AM Trade 0.133 25000

10:28:08 AM Trade 0.133 5000

10:28:06 AM Trade 0.134 25000

10:28:04 AM Trade 0.136 7200

10:28:00 AM Trade 0.136 550

10:27:56 AM Trade 0.134 5000

10:27:48 AM Trade 0.135 20000

10:27:32 AM Trade 0.136 10000

10:27:24 AM Trade 0.136 5000

10:27:24 AM Trade 0.135 6000

10:27:20 AM Trade 0.134 28000

10:27:18 AM Bid 0.134 5000

10:26:46 AM Trade 0.136 20000

10:26:10 AM Bid 0.135 5000

10:25:48 AM Trade 0.136 7000

10:25:30 AM Bid 0.134 5000

10:25:04 AM Trade 0.136 10000

10:25:04 AM Trade 0.135 39400

10:25:02 AM Bid 0.135 5000

10:25:02 AM Trade 0.135 5600

10:25:02 AM Trade 0.134 20000

10:24:58 AM Trade 0.135 8500

10:24:56 AM Trade 0.135 5900

10:24:56 AM Bid 0.134 5000

10:24:50 AM Trade 0.135 5000

10:24:48 AM Trade 0.1351 5000

10:24:42 AM Trade 0.137 2000

10:24:42 AM Ask 0.136 5000

10:24:36 AM Ask 0.137 5000

10:24:30 AM Trade 0.135 5000

10:24:30 AM Ask 0.138 5000

10:23:40 AM Ask 0.14 5000

10:23:34 AM Trade 0.137 34900

10:23:26 AM Trade 0.137 10000

10:23:26 AM Bid 0.135 5000

10:22:54 AM Ask 0.137 5000

10:22:48 AM Trade 0.135 10000

10:22:42 AM Trade 0.134 5000

10:22:42 AM Ask 0.14 5000

10:22:34 AM Trade 0.135 25000

10:22:18 AM Bid 0.134 5000

10:22:12 AM Trade 0.135 7730

10:21:52 AM Trade 0.133 59200

10:21:50 AM Trade 0.134 800

10:21:34 AM Trade 0.135 5000

10:21:28 AM Trade 0.133 5000

10:20:48 AM Bid 0.133 5000

10:20:42 AM Trade 0.134 5000

10:20:40 AM Trade 0.135 5000

10:20:32 AM Ask 0.135 5000

10:20:32 AM Bid 0.134 5000

10:20:26 AM Trade 0.135 5000

10:20:18 AM Trade 0.135 13000

10:20:18 AM Ask 0.14 5000

10:20:06 AM Bid 0.135 5000

10:19:58 AM Trade 0.136 5000

10:19:46 AM Ask 0.138 5000

10:19:36 AM Bid 0.136 5000

10:18:44 AM Trade 0.138 5000

10:18:32 AM Trade 0.14 4500

10:18:24 AM Trade 0.14 1000

10:18:16 AM Trade 0.14 2700

10:18:12 AM Trade 0.138 5000

10:18:10 AM Ask 0.14 5000

10:18:04 AM Trade 0.142 400

10:18:00 AM Trade 0.14 5000

10:17:56 AM Trade 0.139 15000

10:17:56 AM Trade 0.14 2000

10:17:56 AM Bid 0.138 5000

10:17:56 AM Bid 0.139 5000

10:17:54 AM Trade 0.138 5000

10:17:52 AM Trade 0.14 5000

10:17:52 AM Trade 0.138 5000

10:17:48 AM Trade 0.139 5000

10:17:36 AM Trade 0.14 28000

10:17:32 AM Ask 0.142 5000

10:17:32 AM Ask 0.143 5000

10:17:24 AM Trade 0.142 5000

10:17:24 AM Bid 0.14 5000

10:17:24 AM Trade 0.144 1500

10:17:24 AM Trade 0.14 5000

10:17:20 AM Trade 0.142 5000

10:17:20 AM Trade 0.14 10000

10:17:20 AM Trade 0.144 50000

10:17:20 AM Trade 0.142 20000

10:17:14 AM Trade 0.142 5000

10:16:50 AM Bid 0.142 5000

10:16:36 AM Trade 0.142 2000

10:16:36 AM Bid 0.14 5000

10:16:34 AM Trade 0.142 23500

10:16:30 AM Trade 0.142 12000

10:16:30 AM Trade 0.142 10000

10:16:24 AM Trade 0.144 10000

10:15:44 AM Bid 0.142 5000

10:15:42 AM Trade 0.14 12500

10:15:42 AM Trade 0.14 5000

10:15:40 AM Trade 0.14 2500

10:15:40 AM Ask 0.144 5000

10:15:34 AM Trade 0.142 10000

10:15:34 AM Ask 0.145 5000

10:15:24 AM Trade 0.14 50000

10:15:24 AM Trade 0.142 7000

10:15:24 AM Trade 0.142 10000

10:15:22 AM Trade 0.142 4250

10:15:22 AM Trade 0.142 28800

10:15:22 AM Trade 0.142 17700

10:15:22 AM Trade 0.142 20000

10:15:18 AM Trade 0.142 5000

10:14:58 AM Bid 0.14 5000

10:14:46 AM Bid 0.141 5000

10:14:36 AM Trade 0.142 5000

10:14:30 AM Trade 0.14 5000

10:14:26 AM Trade 0.142 10000

10:14:20 AM Trade 0.142 10000

10:14:16 AM Trade 0.142 10000

10:14:08 AM Trade 0.14 5000

10:14:04 AM Trade 0.14 10000

10:14:00 AM Bid 0.14 5000

10:14:00 AM Ask 0.142 5000

10:13:52 AM Trade 0.14 20000

10:13:52 AM Trade 0.14 5000

10:13:52 AM Trade 0.14 40000

10:13:48 AM Trade 0.14 26500

10:13:48 AM Trade 0.14 5000

10:13:44 AM Trade 0.14 17300

10:13:34 AM Trade 0.14 5000

10:13:18 AM Trade 0.14 5000

10:13:12 AM Trade 0.14 5000

10:13:06 AM Trade 0.14 5000

10:12:52 AM Trade 0.14 1200

10:12:44 AM Trade 0.14 5000

10:12:36 AM Trade 0.14 7490

10:12:26 AM Bid 0.139 5000

10:12:24 AM Ask 0.14 5000

10:12:16 AM Trade 0.139 5000

10:12:00 AM Trade 0.139 3900

10:11:42 AM Trade 0.138 100000

10:11:42 AM Bid 0.138 5000

10:11:40 AM Ask 0.139 5000

10:11:30 AM Trade 0.138 7500

10:11:26 AM Trade 0.137 10000

10:10:58 AM Bid 0.137 5000

10:10:46 AM Ask 0.138 5000

10:10:40 AM Trade 0.135 10000

10:10:40 AM Bid 0.135 5000

10:10:38 AM Ask 0.139 5000

10:10:24 AM Trade 0.135 10000

10:10:10 AM Trade 0.135 20000

10:10:08 AM Trade 0.13 30000

10:09:48 AM Trade 0.135 10000

10:09:46 AM Trade 0.135 1000

10:09:46 AM Trade 0.135 2500

10:09:42 AM Trade 0.134 2500

10:09:42 AM Trade 0.135 50000

10:09:42 AM Trade 0.134 2995

10:09:38 AM Trade 0.134 10000

10:09:24 AM Bid 0.134 5000

10:09:10 AM Trade 0.135 5000

10:09:08 AM Ask 0.135 5000

10:09:06 AM Trade 0.134 4200

10:09:06 AM Trade 0.133 7800

10:09:04 AM Trade 0.134 3600

10:09:04 AM Trade 0.134 10000

10:09:04 AM Trade 0.133 10000

10:09:04 AM Trade 0.134 3000

10:09:04 AM Trade 0.133 10000

10:09:02 AM Trade 0.134 5000

10:09:02 AM Trade 0.134 655

10:09:02 AM Trade 0.134 10000

10:09:02 AM Trade 0.134 6400

10:08:56 AM Trade 0.133 10000

10:08:40 AM Trade 0.133 7500

10:07:16 AM Ask 0.134 5000

10:07:08 AM Ask 0.135 5000

10:07:08 AM Ask 0.134 5000

10:07:06 AM Bid 0.133 5000

10:07:06 AM Trade 0.134 7800

10:07:02 AM Trade 0.135 7800

10:07:02 AM Trade 0.134 30000

10:06:58 AM Trade 0.134 8500

10:06:40 AM Trade 0.135 6000

10:06:36 AM Trade 0.134 7500

10:06:14 AM Trade 0.135 12050

10:06:08 AM Bid 0.134 5000

10:06:00 AM Trade 0.134 5000

10:06:00 AM Ask 0.135 5000

10:05:56 AM Trade 0.133 21200

10:05:56 AM Ask 0.134 5000

10:05:46 AM Trade 0.133 5000

10:05:46 AM Bid 0.133 5000

10:05:30 AM Trade 0.133 5000

10:05:22 AM Trade 0.134 10000

10:05:10 AM Trade 0.132 1000

10:04:56 AM Ask 0.133 5000

10:04:44 AM Trade 0.132 5000

10:04:44 AM Bid 0.132 5000

10:04:42 AM Bid 0.13 5000

10:04:42 AM Ask 0.132 5000

10:04:36 AM Trade 0.13 5000

10:04:18 AM Trade 0.13 5000

10:04:18 AM Trade 0.13 133300

10:04:14 AM Trade 0.13 6000

10:04:14 AM Trade 0.13 5000

10:04:08 AM Trade 0.13 5000

10:04:06 AM Trade 0.13 5000

10:04:06 AM Bid 0.129 5000

10:03:58 AM Trade 0.13 5000

10:03:58 AM Trade 0.13 3800

10:03:58 AM Trade 0.13 2500

10:03:54 AM Trade 0.13 5700

10:03:54 AM Trade 0.13 20000

10:03:54 AM Trade 0.13 10000

10:03:54 AM Trade 0.13 5000

10:03:54 AM Trade 0.13 1500

10:03:50 AM Trade 0.1299 8800

10:03:50 AM Ask 0.13 5000

10:03:40 AM Trade 0.129 5000

10:03:36 AM Trade 0.129 5000

10:03:20 AM Trade 0.129 30000

10:03:16 AM Trade 0.129 500

10:02:48 AM Trade 0.129 4650

10:02:24 AM Trade 0.129 7000

10:02:22 AM Trade 0.129 1500

10:02:18 AM Trade 0.129 8000

10:02:12 AM Trade 0.128 5000

10:02:00 AM Bid 0.128 5000

10:01:54 AM Ask 0.129 5000

10:01:44 AM Trade 0.128 26900

10:01:42 AM Trade 0.128 2300

10:01:40 AM Trade 0.127 10000

10:01:34 AM Trade 0.128 20000

10:01:34 AM Bid 0.127 5000

10:01:20 AM Trade 0.125 2000

10:01:06 AM Ask 0.128 5000

10:01:02 AM Bid 0.126 5000

10:01:02 AM Bid 0.125 5000

10:00:56 AM Ask 0.127 5000

10:00:42 AM Trade 0.125 3000

10:00:42 AM Trade 0.125 10000

10:00:32 AM Trade 0.125 7000

10:00:28 AM Trade 0.125 5000

10:00:24 AM Trade 0.125 20000

10:00:06 AM Bid 0.124 5000

10:00:02 AM Ask 0.125 5000

9:59:54 AM Trade 0.124 6900

9:59:42 AM Trade 0.124 20000

9:59:30 AM Trade 0.124 7000

9:59:28 AM Trade 0.124 5000

9:59:26 AM Trade 0.12 6000

9:59:22 AM Trade 0.12 50000

9:59:18 AM Ask 0.124 5000

9:59:06 AM Trade 0.123 5000

9:59:04 AM Trade 0.123 5000

9:59:04 AM Trade 0.123 4000

9:58:46 AM Trade 0.123 2500

9:58:42 AM Trade 0.123 5000

9:58:26 AM Ask 0.123 5000

9:58:20 AM Trade 0.122 10000

9:58:14 AM Bid 0.122 5000

9:58:06 AM Trade 0.121 5000

9:57:58 AM Bid 0.121 5000

9:57:58 AM Ask 0.122 5000

9:57:52 AM Trade 0.121 10000

9:57:42 AM Ask 0.121 5000

9:57:40 AM Trade 0.12 31000

9:57:38 AM Trade 0.12 10000

9:57:38 AM Trade 0.12 50000

9:57:38 AM Trade 0.12 3000

9:57:38 AM Trade 0.12 15000

9:57:34 AM Trade 0.12 3000

9:57:34 AM Trade 0.12 5000

9:56:50 AM Trade 0.122 5000

9:56:48 AM Bid 0.12 5000

9:56:04 AM Trade 0.12 5000

9:56:00 AM Trade 0.12 5000

9:55:48 AM Trade 0.12 1500

9:55:48 AM Trade 0.12 1000

9:55:48 AM Trade 0.12 40000

9:55:44 AM Trade 0.12 7000

9:55:38 AM Trade 0.12 5000

9:55:36 AM Bid 0.119 5000

9:55:34 AM Trade 0.12 15000

9:55:28 AM Trade 0.12 12000

9:55:18 AM Trade 0.12 9900

9:54:58 AM Trade 0.12 5000

9:54:44 AM Ask 0.12 5000

9:54:40 AM Bid 0.117 5000

9:54:36 AM Trade 0.119 10000

9:54:36 AM Trade 0.119 5000

9:54:36 AM Ask 0.119 5000

9:54:12 AM Trade 0.117 5000

9:54:10 AM Bid 0.115 5000

9:54:08 AM Trade 0.114 19000

9:54:06 AM Trade 0.114 19500

9:54:06 AM Ask 0.117 5000

9:54:02 AM Trade 0.115 5000

9:54:00 AM Trade 0.115 5000

9:53:52 AM Bid 0.114 5000

9:53:46 AM Trade 0.115 10000

9:53:40 AM Trade 0.115 5000

9:53:06 AM Ask 0.115 5000

9:53:00 AM Trade 0.114 5000

9:52:38 AM Trade 0.114 5000

9:51:46 AM Trade 0.114 5000

9:49:46 AM Trade 0.114 5000

9:49:36 AM Trade 0.114 12200

9:48:44 AM Trade 0.114 2095

9:47:06 AM Bid 0.113 5000

9:46:56 AM Ask 0.114 5000

9:46:52 AM Trade 0.113 5000

9:46:26 AM Trade 0.113 57000

9:45:12 AM Trade 0.113 20000

9:44:38 AM Trade 0.113 5000

9:44:28 AM Trade 0.113 8800

9:43:48 AM Trade 0.113 5000

9:39:44 AM Trade 0.112 20000

9:38:34 AM Trade 0.112 30000

9:38:32 AM Trade 0.112 6000

9:38:32 AM Trade 0.113 100000

9:38:28 AM Trade 0.112 2000

9:38:26 AM Trade 0.112 92000

9:36:32 AM Trade 0.112 5000

9:35:22 AM Ask 0.113 5000

9:31:46 AM Trade 0.114 500

9:31:14 AM Trade 0.113 6000

9:31:10 AM Trade 0.113 2000

9:30:52 AM Trade 0.114 6000

9:30:52 AM Trade 0.114 2000

9:30:08 AM Trade 0.114 1000

Reply New Message

Prev Message Back To Forum Threaded View Next Message

Please to post a reply