Mosaic ImmunoEngineering is a nanotechnology-based immunotherapy company developing therapeutics and vaccines to positively impact the lives of patients and their families.
Message: OT: Timeand Sales, 1/27/05
Beautiful day - we`re starting to pick up the tradewinds, I think we`re on course.
Shore up the sails, point this thing and go.
Just keep watch for the reefs.
PATRIOT SCIENTIFIC CORP (PTSC) As of: 01/27/2005, 3:59pm
Last Trade [tick] 0.11[+] Volume 7,468,807
Net Change 0.028
Bid 0.11
Ask 0.112
Rec. Time Action Price Volume
3:59:48 PM Trade 0.11 15000
3:59:32 PM Trade 0.112 5000
3:59:32 PM Bid 0.11 5000
3:59:30 PM Bid 0.1062 5000
3:59:26 PM Bid 0.106 5000
3:59:24 PM Trade 0.107 20000
3:59:24 PM Bid 0.1072 5000
3:59:24 PM Trade 0.11 4000
3:59:24 PM Bid 0.106 5000
3:59:24 PM Bid 0.1072 5000
3:59:22 PM Trade 0.11 20000
3:59:22 PM Trade 0.107 59500
3:59:22 PM Trade 0.11 35500
3:59:22 PM Ask 0.112 5000
3:59:22 PM Ask 0.111 5000
3:59:00 PM Trade 0.11 13500
3:58:30 PM Trade 0.11 10000
3:57:58 PM Trade 0.107 10000
3:57:52 PM Trade 0.107 10000
3:57:30 PM Trade 0.107 5000
3:57:16 PM Trade 0.11 1000
3:56:06 PM Trade 0.11 500
3:55:40 PM Ask 0.11 5000
3:55:34 PM Bid 0.107 5000
3:55:30 PM Ask 0.112 5000
3:55:24 PM Trade 0.109 10000
3:55:08 PM Trade 0.111 5000
3:55:08 PM Bid 0.109 5000
3:54:58 PM Trade 0.111 5000
3:54:20 PM Trade 0.114 1000
3:54:20 PM Bid 0.111 5000
3:54:16 PM Trade 0.113 8000
3:53:30 PM Trade 0.113 15000
3:53:24 PM Trade 0.113 35000
3:53:22 PM Trade 0.114 35000
3:53:22 PM Trade 0.113 15000
3:53:18 PM Trade 0.114 15000
3:53:04 PM Trade 0.113 10000
3:53:00 PM Trade 0.113 16000
3:52:40 PM Trade 0.113 5000
3:52:22 PM Trade 0.113 15000
3:51:38 PM Bid 0.113 5000
3:51:28 PM Ask 0.114 5000
3:51:28 PM Ask 0.113 5000
3:51:22 PM Trade 0.112 5000
3:51:16 PM Trade 0.11 30000
3:51:06 PM Trade 0.112 10000
3:51:02 PM Trade 0.11 10000
3:51:00 PM Bid 0.111 5000
3:50:58 PM Ask 0.112 5000
3:50:52 PM Trade 0.111 10000
3:50:50 PM Trade 0.111 5000
3:50:46 PM Trade 0.11 5000
3:50:36 PM Trade 0.109 25000
3:50:32 PM Trade 0.111 5500
3:50:24 PM Trade 0.111 10000
3:50:24 PM Trade 0.109 7500
3:50:20 PM Trade 0.11 7500
3:50:20 PM Bid 0.11 5000
3:50:06 PM Ask 0.111 5000
3:50:04 PM Trade 0.11 20000
3:50:00 PM Trade 0.11 50000
3:49:22 PM Trade 0.11 10000
3:49:18 PM Trade 0.109 21000
3:49:14 PM Trade 0.11 7500
3:49:12 PM Trade 0.109 7500
3:49:08 PM Trade 0.11 5000
3:49:04 PM Trade 0.11 43500
3:49:04 PM Trade 0.109 14000
3:49:00 PM Trade 0.11 14000
3:48:44 PM Trade 0.11 5000
3:48:38 PM Trade 0.11 5000
3:48:14 PM Trade 0.11 5000
3:48:06 PM Trade 0.11 15000
3:48:02 PM Trade 0.109 15000
3:47:52 PM Trade 0.11 9000
3:47:52 PM Trade 0.109 1500
3:47:48 PM Trade 0.11 1500
3:47:40 PM Trade 0.11 1500
3:47:38 PM Bid 0.109 5000
3:47:34 PM Ask 0.11 5000
3:47:26 PM Bid 0.108 5000
3:47:18 PM Trade 0.11 10000
3:47:10 PM Trade 0.11 5000
3:46:26 PM Trade 0.11 5000
3:46:26 PM Trade 0.111 5000
3:46:20 PM Trade 0.11 10000
3:46:18 PM Trade 0.11 10000
3:46:12 PM Trade 0.111 7500
3:46:10 PM Trade 0.11 15000
3:46:08 PM Trade 0.11 3500
3:46:04 PM Ask 0.111 5000
3:45:56 PM Trade 0.112 10000
3:45:56 PM Trade 0.111 6500
3:45:56 PM Trade 0.111 3500
3:45:56 PM Bid 0.11 5000
3:45:40 PM Trade 0.111 10000
3:45:28 PM Ask 0.112 5000
3:45:10 PM Trade 0.111 1500
3:45:08 PM Trade 0.113 1500
3:45:08 PM Bid 0.111 5000
3:45:02 PM Trade 0.112 10000
3:45:02 PM Ask 0.113 5000
3:44:54 PM Ask 0.114 5000
3:44:48 PM Trade 0.112 10000
3:44:48 PM Trade 0.111 10000
3:44:48 PM Bid 0.112 5000
3:44:38 PM Trade 0.114 5000
3:44:38 PM Bid 0.111 5000
3:43:44 PM Trade 0.114 5000
3:43:36 PM Trade 0.114 20000
3:43:36 PM Trade 0.114 15000
3:43:10 PM Trade 0.114 10000
3:42:28 PM Trade 0.114 10000
3:42:24 PM Trade 0.112 10000
3:42:14 PM Bid 0.114 5000
3:42:08 PM Ask 0.115 5000
3:41:54 PM Trade 0.112 5000
3:41:30 PM Ask 0.116 5000
3:41:18 PM Bid 0.112 5000
3:41:10 PM Trade 0.116 25000
3:40:50 PM Bid 0.116 5000
3:40:42 PM Ask 0.117 5000
3:40:36 PM Trade 0.115 5000
3:40:34 PM Trade 0.115 5000
3:40:22 PM Ask 0.115 5000
3:40:18 PM Bid 0.112 5000
3:40:18 PM Ask 0.113 5000
3:40:04 PM Trade 0.112 10000
3:40:02 PM Bid 0.11 5000
3:39:54 PM Bid 0.111 5000
3:39:46 PM Bid 0.11 5000
3:39:40 PM Ask 0.112 5000
3:39:24 PM Trade 0.11 5000
3:37:42 PM Ask 0.11 5000
3:36:58 PM Trade 0.109 20000
3:36:46 PM Bid 0.109 5000
3:36:40 PM Trade 0.111 10000
3:36:40 PM Trade 0.11 10000
3:36:40 PM Bid 0.111 5000
3:36:40 PM Trade 0.11 15000
3:36:36 PM Trade 0.11 18760
3:36:28 PM Trade 0.11 16200
3:36:18 PM Bid 0.11 5000
3:36:14 PM Trade 0.111 4100
3:36:14 PM Trade 0.111 5000
3:36:14 PM Ask 0.112 5000
3:36:06 PM Trade 0.112 3800
3:36:06 PM Bid 0.111 5000
3:36:00 PM Trade 0.112 10000
3:35:58 PM Ask 0.113 5000
3:35:50 PM Trade 0.112 5000
3:35:50 PM Trade 0.114 1225
3:35:50 PM Trade 0.114 40000
3:35:50 PM Bid 0.112 5000
3:35:44 PM Trade 0.113 5000
3:35:44 PM Bid 0.113 5000
3:35:40 PM Ask 0.115 5000
3:35:38 PM Bid 0.114 5000
3:35:32 PM Trade 0.114 5000
3:35:30 PM Trade 0.115 5000
3:35:26 PM Trade 0.115 5000
3:35:22 PM Trade 0.115 5000
3:35:22 PM Ask 0.116 5000
3:35:20 PM Ask 0.117 5000
3:35:18 PM Ask 0.1165 5000
3:35:14 PM Ask 0.1165 10000
3:35:12 PM Ask 0.1165 5000
3:35:10 PM Trade 0.1165 5000
3:35:10 PM Bid 0.115 5000
3:34:46 PM Trade 0.1165 5000
3:34:46 PM Trade 0.1166 5000
3:34:36 PM Trade 0.1165 1700
3:34:36 PM Trade 0.1165 15000
3:34:36 PM Trade 0.117 1650
3:34:32 PM Trade 0.117 10000
3:34:26 PM Ask 0.117 5000
3:34:20 PM Trade 0.1165 5000
3:34:00 PM Trade 0.118 15000
3:33:52 PM Trade 0.118 15000
3:33:48 PM Trade 0.1165 27550
3:33:44 PM Trade 0.118 10000
3:33:08 PM Bid 0.1165 5000
3:32:56 PM Trade 0.117 5000
3:32:54 PM Trade 0.117 10985
3:32:54 PM Trade 0.116 15000
3:32:54 PM Ask 0.118 5000
3:32:30 PM Trade 0.117 10000
3:32:30 PM Trade 0.117 5000
3:32:26 PM Trade 0.117 5000
3:32:24 PM Trade 0.116 20000
3:32:04 PM Trade 0.117 10000
3:31:34 PM Trade 0.115 5000
3:31:30 PM Trade 0.1141 25000
3:31:28 PM Trade 0.116 5000
3:31:26 PM Trade 0.117 5000
3:31:24 PM Bid 0.116 5000
3:31:22 PM Trade 0.1141 24150
3:31:22 PM Ask 0.117 5000
3:31:10 PM Trade 0.116 10000
3:31:10 PM Bid 0.115 5000
3:31:04 PM Trade 0.114 841
3:31:00 PM Trade 0.114 23150
3:31:00 PM Trade 0.116 10000
3:30:54 PM Ask 0.116 5000
3:30:50 PM Trade 0.115 20000
3:30:50 PM Trade 0.115 24000
3:30:50 PM Trade 0.116 10000
3:30:50 PM Trade 0.115 10000
3:30:44 PM Trade 0.115 10000
3:30:24 PM Trade 0.115 5000
3:30:10 PM Trade 0.114 5000
3:30:06 PM Trade 0.115 10000
3:30:02 PM Trade 0.115 15000
3:29:48 PM Trade 0.113 5000
3:29:46 PM Bid 0.114 5000
3:29:34 PM Trade 0.113 45000
3:29:28 PM Trade 0.115 45000
3:29:26 PM Ask 0.115 5000
3:29:16 PM Trade 0.114 6200
3:29:08 PM Trade 0.113 25000
3:29:00 PM Trade 0.114 25000
3:28:58 PM Trade 0.113 5000
3:28:56 PM Trade 0.114 5000
3:28:54 PM Trade 0.114 5000
3:28:04 PM Trade 0.113 3500
3:28:04 PM Trade 0.114 3500
3:28:00 PM Trade 0.113 5000
3:27:48 PM Trade 0.114 5000
3:27:12 PM Trade 0.113 50000
3:27:00 PM Trade 0.114 5000
3:26:58 PM Trade 0.114 25000
3:26:34 PM Trade 0.114 25000
3:26:16 PM Trade 0.114 15000
3:25:54 PM Trade 0.114 15000
3:25:54 PM Bid 0.113 5000
3:25:34 PM Trade 0.112 20000
3:25:34 PM Ask 0.114 5000
3:25:22 PM Trade 0.113 20000
3:24:44 PM Trade 0.113 40000
3:24:30 PM Trade 0.113 15000
3:24:12 PM Trade 0.112 5000
3:24:08 PM Trade 0.112 5000
3:24:08 PM Bid 0.112 5000
3:23:58 PM Trade 0.113 10000
3:23:54 PM Ask 0.113 5000
3:23:52 PM Trade 0.112 10000
3:23:48 PM Trade 0.11 5945
3:21:54 PM Trade 0.112 15000
3:21:54 PM Bid 0.11 5000
3:21:50 PM Trade 0.11 5000
3:21:44 PM Trade 0.112 5000
3:21:22 PM Ask 0.112 5000
3:20:32 PM Bid 0.108 5000
3:19:50 PM Trade 0.11 1000
3:19:40 PM Trade 0.11 20000
3:19:36 PM Trade 0.11 10000
3:19:32 PM Trade 0.11 20000
3:19:32 PM Bid 0.109 5000
3:19:24 PM Trade 0.1091 17500
3:19:24 PM Bid 0.1091 5000
3:18:24 PM Trade 0.109 5000
3:18:24 PM Trade 0.11 5000
3:18:08 PM Bid 0.109 5000
3:17:52 PM Trade 0.11 10000
3:17:42 PM Bid 0.108 5000
3:17:34 PM Trade 0.11 2500
3:17:34 PM Ask 0.11 5000
3:17:28 PM Trade 0.108 5000
3:17:16 PM Trade 0.108 5000
3:17:16 PM Trade 0.108 16400
3:17:14 PM Trade 0.107 16340
3:17:04 PM Trade 0.108 35000
3:16:46 PM Trade 0.107 5000
3:16:44 PM Trade 0.108 5000
3:16:34 PM Trade 0.108 800
3:16:34 PM Trade 0.108 5000
3:16:08 PM Trade 0.108 5000
3:16:06 PM Trade 0.108 5000
3:16:06 PM Trade 0.108 4000
3:16:02 PM Trade 0.107 12450
3:14:36 PM Trade 0.107 15000
3:14:32 PM Trade 0.108 15000
3:13:44 PM Bid 0.107 5000
3:13:12 PM Trade 0.106 1000
3:12:58 PM Bid 0.106 5000
3:12:52 PM Bid 0.105 5000
3:12:46 PM Bid 0.107 5000
3:12:38 PM Bid 0.105 5000
3:12:28 PM Trade 0.106 50000
3:12:22 PM Trade 0.109 2500
3:12:18 PM Trade 0.106 35000
3:12:16 PM Bid 0.106 5000
3:12:12 PM Trade 0.107 5000
3:12:12 PM Ask 0.108 5000
3:12:02 PM Bid 0.107 5000
3:12:00 PM Ask 0.11 5000
3:11:54 PM Trade 0.109 5000
3:11:46 PM Trade 0.111 1000
3:11:46 PM Bid 0.109 5000
3:11:42 PM Trade 0.11 15000
3:11:40 PM Trade 0.11 3400
3:11:38 PM Trade 0.111 2650
3:11:34 PM Trade 0.11 20000
3:11:34 PM Trade 0.11 15000
3:11:34 PM Trade 0.11 5000
3:11:30 PM Trade 0.111 5000
3:11:14 PM Ask 0.111 5000
3:11:08 PM Bid 0.11 5000
3:11:08 PM Bid 0.111 5000
3:11:04 PM Bid 0.112 5000
3:11:04 PM Bid 0.111 5000
3:11:02 PM Ask 0.112 5000
3:10:56 PM Bid 0.11 5000
3:10:52 PM Trade 0.112 5000
3:10:32 PM Trade 0.112 5000
3:10:22 PM Trade 0.112 5000
3:10:20 PM Trade 0.114 10000
3:10:20 PM Bid 0.112 5000
3:10:10 PM Ask 0.113 5000
3:10:04 PM Bid 0.11 5000
3:10:04 PM Bid 0.111 5000
3:09:52 PM Trade 0.114 10000
3:09:34 PM Trade 0.112 5000
3:09:34 PM Ask 0.114 5000
3:09:26 PM Trade 0.11 25000
3:09:24 PM Bid 0.112 5000
3:09:18 PM Bid 0.111 5000
3:09:12 PM Bid 0.11 5000
3:09:08 PM Trade 0.11 5000
3:09:08 PM Bid 0.109 5000
3:09:06 PM Ask 0.113 5000
3:08:58 PM Trade 0.111 10000
3:08:44 PM Trade 0.11 5000
3:08:44 PM Trade 0.11 5000
3:08:44 PM Trade 0.11 15000
3:08:44 PM Trade 0.11 2000
3:08:44 PM Trade 0.11 18000
3:08:40 PM Trade 0.11 5000
3:08:36 PM Trade 0.11 4000
3:08:26 PM Trade 0.108 7500
3:08:22 PM Trade 0.11 5000
3:08:16 PM Trade 0.11 5000
3:08:08 PM Trade 0.107 25000
3:08:06 PM Ask 0.11 5000
3:07:46 PM Trade 0.109 10000
3:07:30 PM Trade 0.109 5000
3:07:10 PM Trade 0.105 10000
3:07:04 PM Trade 0.109 10000
3:07:04 PM Trade 0.109 10000
3:07:04 PM Bid 0.108 5000
3:07:04 PM Bid 0.107 5000
3:06:52 PM Bid 0.106 5000
3:06:28 PM Ask 0.109 5000
3:06:24 PM Trade 0.106 5000
3:05:32 PM Trade 0.106 1000
3:05:32 PM Bid 0.105 5000
3:05:30 PM Trade 0.106 21000
3:05:26 PM Trade 0.106 10000
3:05:16 PM Trade 0.106 1000
3:04:56 PM Bid 0.1031 5000
3:04:26 PM Ask 0.106 5000
3:04:12 PM Trade 0.105 20000
3:03:16 PM Trade 0.105 1000
3:02:06 PM Bid 0.103 5000
3:02:00 PM Trade 0.105 15000
3:00:52 PM Trade 0.105 10000
3:00:48 PM Trade 0.104 10000
3:00:44 PM Bid 0.104 5000
3:00:20 PM Trade 0.105 10000
2:57:38 PM Trade 0.105 6000
2:57:36 PM Trade 0.105 971
2:57:30 PM Trade 0.105 5000
2:57:26 PM Trade 0.103 10000
2:57:24 PM Trade 0.103 15000
2:57:22 PM Ask 0.105 5000
2:56:40 PM Trade 0.104 7000
2:54:04 PM Trade 0.104 5000
2:53:50 PM Trade 0.105 5000
2:53:26 PM Ask 0.104 5000
2:53:24 PM Bid 0.103 5000
2:53:20 PM Trade 0.104 10000
2:52:26 PM Trade 0.104 10000
2:49:06 PM Trade 0.104 1000
2:48:44 PM Trade 0.104 5000
2:48:22 PM Trade 0.105 10000
2:48:08 PM Trade 0.104 25000
2:47:44 PM Trade 0.1049 30000
2:47:42 PM Trade 0.105 25000
2:46:58 PM Trade 0.105 8000
2:46:58 PM Bid 0.104 5000
2:46:48 PM Trade 0.105 5000
2:46:42 PM Trade 0.105 20000
2:46:08 PM Trade 0.103 5000
2:46:00 PM Trade 0.103 12500
2:45:42 PM Trade 0.105 4760
2:45:36 PM Trade 0.103 19000
2:45:26 PM Trade 0.106 30000
2:45:26 PM Ask 0.105 5000
2:45:18 PM Ask 0.106 5000
2:44:56 PM Trade 0.105 25000
2:44:56 PM Trade 0.105 10000
2:44:56 PM Trade 0.105 1000
2:44:56 PM Bid 0.103 5000
2:44:48 PM Trade 0.105 12500
2:43:44 PM Trade 0.107 1000
2:43:24 PM Trade 0.105 20000
2:43:22 PM Trade 0.107 5000
2:42:28 PM Trade 0.107 20000
2:42:28 PM Trade 0.107 13000
2:42:28 PM Trade 0.107 3700
2:42:24 PM Trade 0.105 20000
2:42:06 PM Trade 0.109 5000
2:42:06 PM Trade 0.109 25000
2:42:06 PM Trade 0.109 5000
2:42:06 PM Ask 0.107 5000
2:42:00 PM Trade 0.105 25000
2:42:00 PM Ask 0.109 5000
2:41:54 PM Trade 0.108 18255
2:41:42 PM Ask 0.108 5000
2:41:40 PM Trade 0.108 5000
2:41:40 PM Ask 0.107 5000
2:41:32 PM Trade 0.1045 25000
2:41:32 PM Trade 0.106 5000
2:41:30 PM Trade 0.107 10000
2:41:26 PM Bid 0.105 5000
2:41:10 PM Ask 0.106 5000
2:41:02 PM Trade 0.105 25000
2:40:52 PM Trade 0.105 50000
2:40:40 PM Trade 0.105 15000
2:40:40 PM Bid 0.103 5000
2:40:12 PM Bid 0.102 5000
2:39:52 PM Trade 0.1049 26000
2:39:52 PM Bid 0.101 5000
2:39:46 PM Ask 0.105 5000
2:39:38 PM Ask 0.104 5000
2:39:26 PM Trade 0.105 10000
2:39:04 PM Trade 0.105 9000
2:39:00 PM Bid 0.1 5000
2:39:00 PM Bid 0.101 5000
2:38:58 PM Bid 0.102 5000
2:38:58 PM Bid 0.103 5000
2:38:50 PM Trade 0.104 5000
2:38:38 PM Trade 0.105 9000
2:38:12 PM Trade 0.105 10000
2:38:10 PM Trade 0.105 9000
2:37:32 PM Trade 0.103 25000
2:37:14 PM Trade 0.105 5000
2:37:14 PM Bid 0.104 5000
2:37:12 PM Bid 0.103 5000
2:37:12 PM Bid 0.102 5000
2:37:12 PM Bid 0.101 5000
2:37:06 PM Bid 0.1 5000
2:37:06 PM Ask 0.105 5000
2:37:02 PM Trade 0.1 5000
2:36:32 PM Trade 0.1 3550
2:36:32 PM Trade 0.1 1450
2:36:30 PM Trade 0.099 2000
2:36:20 PM Trade 0.099 5000
2:35:36 PM Trade 0.1 20000
2:35:24 PM Trade 0.099 5000
2:34:58 PM Trade 0.1 5000
2:34:56 PM Ask 0.1 5000
2:34:50 PM Trade 0.099 40000
2:34:48 PM Bid 0.099 5000
2:34:40 PM Trade 0.102 17200
2:34:40 PM Ask 0.103 5000
2:34:36 PM Trade 0.1 10000
2:34:34 PM Trade 0.102 10000
2:34:16 PM Trade 0.103 11000
2:34:16 PM Ask 0.102 5000
2:34:14 PM Trade 0.103 11800
2:34:10 PM Trade 0.1 22800
2:33:58 PM Bid 0.1 5000
2:33:58 PM Bid 0.101 5000
2:33:44 PM Trade 0.103 10000
2:33:34 PM Trade 0.103 5000
2:33:22 PM Trade 0.103 10000
2:33:18 PM Trade 0.103 5000
2:33:12 PM Trade 0.103 5000
2:33:12 PM Trade 0.103 5000
2:33:10 PM Trade 0.102 5000
2:33:10 PM Trade 0.102 5000
2:33:10 PM Bid 0.102 5000
2:32:58 PM Trade 0.098 25000
2:32:58 PM Ask 0.103 5000
2:32:54 PM Trade 0.102 5000
2:32:54 PM Bid 0.1 5000
2:32:52 PM Ask 0.102 5000
2:32:48 PM Bid 0.098 5000
2:32:44 PM Trade 0.1 5000
2:32:28 PM Trade 0.101 7000
2:32:24 PM Trade 0.1 20000
2:32:14 PM Trade 0.1 5000
2:32:10 PM Trade 0.1 5000
2:32:10 PM Trade 0.1 850
2:32:06 PM Trade 0.1 1100
2:32:04 PM Trade 0.1 10000
2:32:04 PM Trade 0.1 800
2:31:58 PM Bid 0.097 5000
2:31:48 PM Trade 0.1 10000
2:31:46 PM Trade 0.1 5000
2:31:44 PM Ask 0.1 5000
2:31:38 PM Trade 0.099 5000
2:31:28 PM Ask 0.099 5000
2:31:18 PM Trade 0.098 10000
2:31:10 PM Trade 0.098 5000
2:30:48 PM Trade 0.098 5000
2:30:44 PM Trade 0.098 5000
2:30:18 PM Bid 0.096 5000
2:30:18 PM Ask 0.098 5000
2:30:18 PM Ask 0.097 5000
2:29:58 PM Trade 0.096 5000
2:29:56 PM Trade 0.096 5000
2:29:50 PM Trade 0.095 10000
2:29:50 PM Trade 0.096 10000
2:29:44 PM Trade 0.096 5000
2:29:32 PM Trade 0.096 1225
2:29:32 PM Trade 0.096 3775
2:29:30 PM Trade 0.096 1225
2:28:54 PM Trade 0.096 20000
2:28:04 PM Trade 0.095 9000
2:28:00 PM Trade 0.095 20000
2:27:48 PM Bid 0.095 5000
2:27:40 PM Ask 0.096 5000
2:27:36 PM Trade 0.095 25000
2:27:32 PM Trade 0.095 5000
2:27:30 PM Trade 0.095 10000
2:27:28 PM Trade 0.095 20000
2:27:28 PM Bid 0.094 5000
2:27:08 PM Trade 0.094 10000
2:27:08 PM Trade 0.095 10000
2:27:06 PM Ask 0.095 5000
2:24:52 PM Trade 0.094 14800
2:24:52 PM Bid 0.093 5000
2:24:38 PM Trade 0.093 2000
2:24:36 PM Trade 0.093 5000
2:24:36 PM Ask 0.094 5000
2:24:06 PM Ask 0.093 5000
2:24:02 PM Trade 0.091 50000
2:24:02 PM Ask 0.094 5000
2:23:52 PM Trade 0.0923 14300
2:23:50 PM Trade 0.091 57500
2:23:50 PM Bid 0.092 5000
2:23:44 PM Ask 0.093 5000
2:23:30 PM Trade 0.092 10700
2:23:30 PM Trade 0.092 10000
2:23:18 PM Trade 0.092 30000
2:23:10 PM Trade 0.091 39000
2:23:10 PM Trade 0.091 5000
2:22:56 PM Trade 0.092 7000
2:22:38 PM Trade 0.092 12000
2:22:36 PM Trade 0.09 47800
2:22:34 PM Trade 0.092 5000
2:22:26 PM Trade 0.092 5000
2:21:58 PM Trade 0.092 10000
2:19:38 PM Bid 0.091 5000
2:19:22 PM Trade 0.092 7000
2:13:12 PM Trade 0.09 28300
2:09:06 PM Trade 0.092 9300
2:09:04 PM Trade 0.092 200
2:09:02 PM Trade 0.09 200
2:05:26 PM Trade 0.09 2500
2:01:12 PM Trade 0.092 25000
1:58:16 PM Trade 0.09 3000
1:58:12 PM Trade 0.092 1000
1:57:56 PM Trade 0.09 3000
1:56:08 PM Trade 0.091 10000
1:56:08 PM Bid 0.09 5000
1:53:26 PM Bid 0.091 5000
1:52:42 PM Trade 0.092 10000
1:52:14 PM Bid 0.09 5000
1:52:06 PM Trade 0.091 5000
1:50:04 PM Trade 0.092 1000
1:49:22 PM Trade 0.091 5000
1:49:16 PM Trade 0.092 5000
1:47:12 PM Trade 0.092 6000
1:45:34 PM Trade 0.091 5000
1:44:30 PM Trade 0.091 12000
1:43:08 PM Bid 0.091 5000
1:42:58 PM Trade 0.092 17000
1:42:48 PM Trade 0.092 18000
1:39:00 PM Trade 0.091 10000
1:38:56 PM Trade 0.092 5000
1:38:42 PM Trade 0.092 5000
1:36:18 PM Trade 0.09 12000
1:36:18 PM Ask 0.092 5000
1:36:00 PM Trade 0.09 15000
1:35:46 PM Trade 0.09 5000
1:34:38 PM Trade 0.09 5000
1:34:32 PM Ask 0.091 5000
1:22:56 PM Trade 0.09 7950
1:20:56 PM Trade 0.092 7950
1:17:32 PM Bid 0.09 5000
1:05:32 PM Ask 0.092 5000
1:04:56 PM Trade 0.09 7140
1:04:34 PM Trade 0.09 10000
12:59:06 PM Trade 0.09 10000
12:56:52 PM Trade 0.09 10000
12:56:48 PM Bid 0.089 5000
12:56:42 PM Trade 0.09 4000
12:56:36 PM Trade 0.089 45000
12:56:18 PM Trade 0.09 30000
12:55:34 PM Trade 0.09 11000
12:55:18 PM Ask 0.09 5000
12:55:04 PM Trade 0.09 4550
12:52:00 PM Trade 0.09 50000
12:51:08 PM Trade 0.09 5000
12:50:36 PM Trade 0.09 25000
12:49:30 PM Trade 0.09 5000
12:39:56 PM Trade 0.09 10000
12:37:44 PM Trade 0.09 5000
12:30:46 PM Ask 0.091 5000
12:27:52 PM Trade 0.092 5000
12:27:30 PM Trade 0.092 10000
12:27:28 PM Bid 0.09 5000
12:26:46 PM Trade 0.092 3000
12:26:44 PM Trade 0.091 3900
12:25:50 PM Bid 0.091 5000
12:19:30 PM Ask 0.092 5000
12:19:22 PM Trade 0.091 5000
12:13:30 PM Trade 0.09 10000
12:13:02 PM Trade 0.09 25000
12:12:50 PM Trade 0.09 25000
12:12:16 PM Trade 0.09 10000
12:11:52 PM Ask 0.091 5000
12:11:34 PM Trade 0.0905 10000
12:11:26 PM Trade 0.09 25000
12:02:56 PM Ask 0.0905 5000
12:02:40 PM Trade 0.09 5000
11:55:10 AM Trade 0.091 25000
11:54:54 AM Trade 0.091 45000
11:53:42 AM Trade 0.09 10000
11:51:30 AM Ask 0.091 5000
11:51:20 AM Trade 0.0905 100000
11:51:16 AM Trade 0.09 65000
11:49:38 AM Trade 0.0905 20000
11:48:44 AM Trade 0.09 30000
11:48:40 AM Trade 0.0905 25000
11:48:20 AM Trade 0.09 5000
11:48:02 AM Trade 0.0905 5000
11:42:10 AM Trade 0.0905 3300
11:41:16 AM Ask 0.0905 5000
11:40:12 AM Trade 0.09 5000
11:40:00 AM Ask 0.091 5000
11:38:24 AM Trade 0.09 1000
11:37:58 AM Trade 0.092 3500
11:34:30 AM Trade 0.09 5000
11:34:18 AM Ask 0.092 5000
11:33:18 AM Ask 0.091 5000
11:32:54 AM Bid 0.09 5000
11:32:46 AM Trade 0.091 5000
11:32:40 AM Trade 0.091 25000
11:26:04 AM Trade 0.091 5000
11:24:08 AM Trade 0.091 5000
11:24:00 AM Bid 0.091 5000
11:23:26 AM Ask 0.092 5000
11:23:20 AM Trade 0.091 30000
11:23:12 AM Trade 0.091 5000
11:22:16 AM Trade 0.09 5000
11:19:34 AM Ask 0.091 5000
11:14:24 AM Ask 0.092 5000
11:13:52 AM Trade 0.091 10000
11:10:50 AM Bid 0.09 5000
11:08:12 AM Bid 0.091 5000
11:08:10 AM Ask 0.091 5000
11:03:44 AM Trade 0.09 11000
10:56:14 AM Ask 0.092 5000
10:55:58 AM Ask 0.091 5000
10:55:58 AM Bid 0.09 5000
10:55:18 AM Bid 0.091 5000
10:49:38 AM Ask 0.092 5000
10:49:30 AM Trade 0.091 22000
10:48:10 AM Trade 0.09 25000
10:44:24 AM Ask 0.091 5000
10:43:08 AM Ask 0.092 5000
10:42:38 AM Trade 0.09 20000
10:38:50 AM Trade 0.09 25000
10:36:32 AM Bid 0.09 5000
10:36:32 AM Bid 0.089 5000
10:36:20 AM Trade 0.09 50000
10:36:18 AM Trade 0.091 50000
10:36:18 AM Trade 0.091 45000
10:36:18 AM Ask 0.091 5000
10:36:04 AM Ask 0.09 5000
10:35:58 AM Trade 0.089 50000
10:35:00 AM Ask 0.089 5000
10:34:56 AM Trade 0.09 5000
10:32:16 AM Trade 0.088 20000
10:31:46 AM Ask 0.09 5000
10:31:26 AM Bid 0.088 5000
10:31:26 AM Bid 0.089 5000
10:31:12 AM Trade 0.09 23000
10:28:14 AM Trade 0.09 5000
10:25:30 AM Trade 0.091 30000
10:25:26 AM Trade 0.091 20000
10:25:26 AM Trade 0.09 20000
10:25:10 AM Trade 0.091 11100
10:22:10 AM Bid 0.09 5000
10:22:02 AM Trade 0.09 5000
10:22:02 AM Trade 0.09 50000
10:22:02 AM Ask 0.091 5000
10:20:48 AM Trade 0.09 5000
10:20:10 AM Trade 0.09 25000
10:20:04 AM Trade 0.09 15000
10:18:02 AM Trade 0.09 5000
10:17:06 AM Bid 0.089 5000
10:17:06 AM Bid 0.088 5000
10:16:40 AM Bid 0.087 5000
10:16:22 AM Trade 0.088 18000
10:15:54 AM Trade 0.088 5000
10:15:50 AM Trade 0.088 20000
10:15:16 AM Trade 0.088 1000
10:15:10 AM Bid 0.086 5000
10:14:56 AM Trade 0.088 35000
10:14:02 AM Trade 0.088 3400
10:12:50 AM Trade 0.086 500
10:12:48 AM Trade 0.085 1500
10:12:48 AM Ask 0.088 5000
10:12:44 AM Trade 0.085 75850
10:12:44 AM Trade 0.086 25000
10:12:44 AM Trade 0.086 48000
10:12:44 AM Trade 0.085 1500
10:12:44 AM Trade 0.086 25000
10:12:40 AM Trade 0.086 2000
10:12:40 AM Trade 0.086 1500
10:12:38 AM Trade 0.086 500
10:12:30 AM Trade 0.086 5000
10:12:20 AM Trade 0.086 5000
10:11:50 AM Trade 0.086 2500
10:11:46 AM Trade 0.085 2500
10:11:00 AM Trade 0.085 50000
10:10:54 AM Trade 0.085 50000
10:10:28 AM Trade 0.085 15000
10:10:24 AM Trade 0.085 1000
10:10:22 AM Ask 0.086 5000
10:10:20 AM Bid 0.085 5000
10:10:14 AM Trade 0.086 5000
10:10:12 AM Trade 0.088 1500
10:09:06 AM Trade 0.088 11000
10:09:06 AM Bid 0.086 5000
10:08:56 AM Trade 0.087 5000
10:07:58 AM Trade 0.0878 10000
10:07:50 AM Bid 0.087 5000
10:07:46 AM Trade 0.0871 5000
10:07:28 AM Trade 0.0871 20000
10:07:26 AM Bid 0.0871 5000
10:07:22 AM Ask 0.088 5000
10:06:54 AM Trade 0.0872 25000
10:06:54 AM Bid 0.087 5000
10:05:42 AM Bid 0.0872 5000
10:05:28 AM Ask 0.089 5000
10:04:40 AM Trade 0.0871 5000
10:02:58 AM Bid 0.0871 5000
9:59:22 AM Trade 0.087 5000
9:59:20 AM Bid 0.087 5000
9:59:14 AM Trade 0.089 5000
9:58:36 AM Trade 0.09 15000
9:58:22 AM Ask 0.09 5000
9:58:12 AM Bid 0.089 5000
9:58:04 AM Trade 0.09 5000
9:57:58 AM Trade 0.09 21000
9:57:12 AM Trade 0.09 10000
9:57:00 AM Trade 0.09 5000
9:56:34 AM Ask 0.091 5000
9:55:54 AM Trade 0.09 3300
9:55:54 AM Trade 0.091 5000
9:55:54 AM Bid 0.09 5000
9:55:40 AM Trade 0.091 5000
9:55:38 AM Trade 0.091 5000
9:54:52 AM Trade 0.091 9100
9:54:48 AM Trade 0.092 7100
9:54:46 AM Trade 0.091 25000
9:54:04 AM Trade 0.091 5000
9:54:02 AM Trade 0.091 5000
9:53:42 AM Trade 0.092 25000
9:53:40 AM Trade 0.092 7625
9:53:16 AM Trade 0.092 10000
9:52:52 AM Trade 0.092 15000
9:52:52 AM Trade 0.092 2295
9:51:38 AM Trade 0.092 10000
9:51:18 AM Trade 0.092 5000
9:50:48 AM Trade 0.092 5000
9:50:12 AM Trade 0.092 3000
9:50:08 AM Trade 0.092 5500
9:50:08 AM Trade 0.092 4000
9:50:08 AM Trade 0.092 10000
9:50:04 AM Trade 0.092 36000
9:49:40 AM Trade 0.089 25000
9:49:36 AM Trade 0.092 10000
9:49:10 AM Bid 0.091 5000
9:49:02 AM Trade 0.092 5000
9:48:58 AM Ask 0.092 5000
9:48:54 AM Trade 0.091 10000
9:48:50 AM Trade 0.09 22500
9:48:48 AM Trade 0.09 10000
9:48:48 AM Trade 0.091 10000
9:48:36 AM Bid 0.09 5000
9:48:36 AM Ask 0.091 5000
9:48:26 AM Trade 0.09 5000
9:48:22 AM Trade 0.089 5000
9:48:20 AM Trade 0.089 5000
9:48:20 AM Trade 0.089 5000
9:48:06 AM Trade 0.09 10000
9:47:24 AM Trade 0.09 20000
9:46:16 AM Trade 0.09 5000
9:45:42 AM Trade 0.09 5000
9:45:38 AM Trade 0.09 14500
9:45:36 AM Trade 0.09 5000
9:45:32 AM Bid 0.089 5000
9:45:26 AM Trade 0.087 35000
9:45:24 AM Trade 0.089 50000
9:45:24 AM Ask 0.09 5000
9:44:08 AM Trade 0.089 5500
9:43:46 AM Trade 0.088 1000
9:42:58 AM Trade 0.089 7375
9:42:38 AM Bid 0.088 5000
9:42:34 AM Ask 0.089 5000
9:42:22 AM Trade 0.088 5000
9:42:12 AM Bid 0.087 5000
9:42:12 AM Ask 0.088 5000
9:42:04 AM Trade 0.087 5000
9:41:52 AM Trade 0.087 5000
9:41:40 AM Trade 0.085 8000
9:41:38 AM Trade 0.085 15000
9:41:34 AM Trade 0.087 15000
9:41:34 AM Trade 0.087 10000
9:41:32 AM Trade 0.087 10000
9:40:56 AM Trade 0.085 10000
9:39:26 AM Bid 0.085 5000
9:39:26 AM Ask 0.087 5000
9:39:22 AM Trade 0.085 20000
9:38:34 AM Trade 0.085 65750
9:38:28 AM Trade 0.085 5000
9:36:44 AM Trade 0.083 15000
9:36:42 AM Trade 0.085 2000
9:36:40 AM Trade 0.085 20000
9:36:34 AM Trade 0.0848 5000
9:36:32 AM Trade 0.0839 7000
9:36:28 AM Trade 0.083 7000
9:36:22 AM Trade 0.085 2500
9:36:18 AM Trade 0.085 5000
9:36:16 AM Trade 0.085 5000
9:36:14 AM Trade 0.082 340
9:36:06 AM Trade 0.085 15000
9:35:36 AM Trade 0.085 2000
9:35:36 AM Trade 0.085 4000
9:35:36 AM Trade 0.085 15000
9:35:30 AM Trade 0.085 4000
9:35:30 AM Trade 0.085 4000
9:35:30 AM Trade 0.085 20000
9:35:24 AM Trade 0.082 20000
9:35:22 AM Trade 0.0835 15000
9:31:38 AM Trade 0.085 5000
9:28:24 AM Bid 0.082 5000
9:08:26 AM Ask 0.085 5000
Loading...
Loading...
New Message
Please
login
to post a reply