| Stock Name / Fund | iShares MSCI EM UCITS ETF USD (Dist) USD |
| Issuer | Blackrock |
| Entity holding fund | iShares Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300YDM1GFZR5B4U80 |
| ETF Ticker | IDEM(USD) LSE |
| ETF Ticker | IQQE(EUR) F |
| ETF Ticker | IDEM.LS(USD) CXE |
| ETF Ticker | IEEM.LS(GBX) CXE |
| ETF Ticker | IEEM.MI(EUR) CXE |
| ETF Ticker | IEEMz(USD) CXE |
| ETF Ticker | IEMM.AS(EUR) CXE |
| ETF Ticker | IQQE.DE(EUR) CXE |
| ETF Ticker | IEMM(EUR) Euronext Amsterdam |
| ETF Ticker | IEEM(EUR) ETF Plus |
| ETF Ticker | IDEM.L(GBP) LSE |
| Stock Name | |
| Ticker | () |
Show aggregate PRIO3.SA holdings
| Date | Number of PRIO3.SA Shares Held | Base Market Value of PRIO3.SA Shares | Local Market Value of PRIO3.SA Shares | Change in PRIO3.SA Shares Held | Change in PRIO3.SA Base Value | Current Price per PRIO3.SA Share Held | Previous Price per PRIO3.SA Share Held |
|---|---|---|---|---|---|---|---|
| 2025-05-07 (Wednesday) | 326,242 | BRL 2,030,718 | BRL 2,030,718 | ||||
| 2025-05-06 (Tuesday) | 326,242 | BRL 2,109,518 | BRL 2,109,518 | 0 | BRL 63,204 | BRL 6.46611 | BRL 6.27238 |
| 2025-05-05 (Monday) | 326,242 | BRL 2,046,314 | BRL 2,046,314 | 0 | BRL -63,199 | BRL 6.27238 | BRL 6.4661 |
| 2025-05-02 (Friday) | 326,242 | BRL 2,109,513 | BRL 2,109,513 | 0 | BRL 171,436 | BRL 6.4661 | BRL 5.94061 |
| 2025-05-01 (Thursday) | 326,242 | BRL 1,938,077 | BRL 1,938,077 | 0 | BRL -4,485 | BRL 5.94061 | BRL 5.95436 |
| 2025-04-30 (Wednesday) | 326,242 | BRL 1,942,562 | BRL 1,942,562 | 0 | BRL -60,263 | BRL 5.95436 | BRL 6.13908 |
| 2025-04-29 (Tuesday) | 326,242 | BRL 2,002,825 | BRL 2,002,825 | 0 | BRL 58,827 | BRL 6.13908 | BRL 5.95876 |
| 2025-04-28 (Monday) | 326,242 | BRL 1,943,998 | BRL 1,943,998 | 0 | BRL -59,862 | BRL 5.95876 | BRL 6.14225 |
| 2025-04-25 (Friday) | 326,242 | BRL 2,003,860 | BRL 2,003,860 | 0 | BRL 20,034 | BRL 6.14225 | BRL 6.08084 |
| 2025-04-24 (Thursday) | 326,242 | BRL 1,983,826 | BRL 1,983,826 | 0 | BRL 78,558 | BRL 6.08084 | BRL 5.84004 |
| 2025-04-23 (Wednesday) | 326,242 | BRL 1,905,268 | BRL 1,905,268 | 0 | BRL -43,978 | BRL 5.84004 | BRL 5.97485 |
| 2025-04-22 (Tuesday) | 326,242 | BRL 1,949,246 | BRL 1,949,246 | 0 | BRL 7,670 | BRL 5.97485 | BRL 5.95134 |
| 2025-04-21 (Monday) | 326,242 | BRL 1,941,576 | BRL 1,941,576 | 0 | BRL 17,429 | BRL 5.95134 | BRL 5.89791 |
| 2025-04-18 (Friday) | 326,242 | BRL 1,924,147 | BRL 1,924,147 | 0 | BRL 0 | BRL 5.89791 | BRL 5.89791 |
| 2025-04-17 (Thursday) | 326,242 | BRL 1,924,147 | BRL 1,924,147 | 0 | BRL 71,807 | BRL 5.89791 | BRL 5.67781 |
| 2025-04-16 (Wednesday) | 326,242 | BRL 1,852,340 | BRL 1,852,340 | 0 | BRL 19,196 | BRL 5.67781 | BRL 5.61897 |
| 2025-04-15 (Tuesday) | 326,242 | BRL 1,833,144 | BRL 1,833,144 | 0 | BRL -55,459 | BRL 5.61897 | BRL 5.78896 |
| 2025-04-14 (Monday) | 326,242 | BRL 1,888,603 | BRL 1,888,603 | 0 | BRL -12,680 | BRL 5.78896 | BRL 5.82783 |
| 2025-04-11 (Friday) | 326,242 | BRL 1,901,283 | BRL 1,901,283 | 0 | BRL 88,644 | BRL 5.82783 | BRL 5.55612 |
| 2025-04-10 (Thursday) | 326,242 | BRL 1,812,639 | BRL 1,812,639 | 0 | BRL -113,632 | BRL 5.55612 | BRL 5.90442 |
| 2025-04-09 (Wednesday) | 326,242 | BRL 1,926,271 | BRL 1,926,271 | 0 | BRL 70,778 | BRL 5.90442 | BRL 5.68747 |
| 2025-04-08 (Tuesday) | 326,242 | BRL 1,855,493 | BRL 1,855,493 | 0 | BRL -60,834 | BRL 5.68747 | BRL 5.87394 |
| 2025-04-07 (Monday) | 326,242 | BRL 1,916,327 | BRL 1,916,327 | 0 | BRL 14,221 | BRL 5.87394 | BRL 5.83035 |
| 2025-04-04 (Friday) | 326,242 | BRL 1,902,106 | BRL 1,902,106 | 0 | BRL -361,684 | BRL 5.83035 | BRL 6.93899 |
| 2025-04-02 (Wednesday) | 326,242 | BRL 2,263,790 | BRL 2,263,790 | 0 | BRL -32,425 | BRL 6.93899 | BRL 7.03838 |
| 2025-04-01 (Tuesday) | 326,242 | BRL 2,296,215 | BRL 2,296,215 | 0 | BRL 29,241 | BRL 7.03838 | BRL 6.94875 |
| 2025-03-31 (Monday) | 326,242 | BRL 2,266,974 | BRL 2,266,974 | 0 | BRL -3,608 | BRL 6.94875 | BRL 6.95981 |
| 2025-03-28 (Friday) | 326,242 | BRL 2,270,582 | BRL 2,270,582 | 0 | BRL -42,348 | BRL 6.95981 | BRL 7.08961 |
| 2025-03-27 (Thursday) | 326,242 | BRL 2,312,930 | BRL 2,312,930 | 0 | BRL 3,061 | BRL 7.08961 | BRL 7.08023 |
| 2025-03-26 (Wednesday) | 326,242 | BRL 2,309,869 | BRL 2,309,869 | 0 | BRL 66,711 | BRL 7.08023 | BRL 6.87575 |
| 2025-03-25 (Tuesday) | 326,242 | BRL 2,243,158 | BRL 2,243,158 | 0 | BRL -5,668 | BRL 6.87575 | BRL 6.89312 |
| 2025-03-24 (Monday) | 326,242 | BRL 2,248,826 | BRL 2,248,826 | 0 | BRL 22,506 | BRL 6.89312 | BRL 6.82414 |
| 2025-03-21 (Friday) | 326,242 | BRL 2,226,320 | BRL 2,226,320 | 0 | BRL -31,812 | BRL 6.82414 | BRL 6.92165 |
| 2025-03-20 (Thursday) | 326,242 | BRL 2,258,132 | BRL 2,258,132 | 0 | BRL -9,374 | BRL 6.92165 | BRL 6.95038 |
| 2025-03-19 (Wednesday) | 326,242 | BRL 2,267,506 | BRL 2,267,506 | 0 | BRL -13,243 | BRL 6.95038 | BRL 6.99097 |
| 2025-03-18 (Tuesday) | 326,242 | BRL 2,280,749 | BRL 2,280,749 | 0 | BRL 3,768 | BRL 6.99097 | BRL 6.97942 |
| 2025-03-17 (Monday) | 326,242 | BRL 2,276,981 | BRL 2,276,981 | 0 | BRL 36,695 | BRL 6.97942 | BRL 6.86695 |
| 2025-03-14 (Friday) | 326,242 | BRL 2,240,286 | BRL 2,240,286 | 0 | BRL 188,980 | BRL 6.86695 | BRL 6.28768 |
| 2025-03-13 (Thursday) | 326,242 | BRL 2,051,306 | BRL 2,051,306 | 0 | BRL -15,304 | BRL 6.28768 | BRL 6.33459 |
| 2025-03-12 (Wednesday) | 326,242 | BRL 2,066,610 | BRL 2,066,610 | 0 | BRL -14,421 | BRL 6.33459 | BRL 6.3788 |
| 2025-03-11 (Tuesday) | 326,242 | BRL 2,081,031 | BRL 2,081,031 | 0 | BRL -30,799 | BRL 6.3788 | BRL 6.4732 |
| 2025-03-10 (Monday) | 326,242 | BRL 2,111,830 | BRL 2,111,830 | 0 | BRL -56,158 | BRL 6.4732 | BRL 6.64534 |
| 2025-03-07 (Friday) | 326,242 | BRL 2,167,988 | BRL 2,167,988 | 0 | BRL 43,194 | BRL 6.64534 | BRL 6.51294 |
| 2025-03-06 (Thursday) | 326,242 | BRL 2,124,794 | BRL 2,124,794 | 0 | BRL 39,073 | BRL 6.51294 | BRL 6.39317 |
| 2025-03-05 (Wednesday) | 326,242 | BRL 2,085,721 | BRL 2,085,721 | 0 | BRL -29,326 | BRL 6.39317 | BRL 6.48306 |
| 2025-03-04 (Tuesday) | 326,242 | BRL 2,115,047 | BRL 2,115,047 | 0 | BRL 0 | BRL 6.48306 | BRL 6.48306 |
| 2025-03-03 (Monday) | 326,242 | BRL 2,115,047 | BRL 2,115,047 | 0 | BRL -6,902 | BRL 6.48306 | BRL 6.50422 |
| 2025-02-28 (Friday) | 326,242 | BRL 2,121,949 | BRL 2,121,949 | 0 | BRL -15,893 | BRL 6.50422 | BRL 6.55293 |
| 2025-02-27 (Thursday) | 326,242 | BRL 2,137,842 | BRL 2,137,842 | 0 | BRL 96,343 | BRL 6.55293 | BRL 6.25762 |
| 2025-02-26 (Wednesday) | 326,242 | BRL 2,041,499 | BRL 2,041,499 | 0 | BRL -34,805 | BRL 6.25762 | BRL 6.36431 |
| 2025-02-25 (Tuesday) | 326,242 | BRL 2,076,304 | BRL 2,076,304 | 0 | BRL -14,637 | BRL 6.36431 | BRL 6.40917 |
| 2025-02-24 (Monday) | 326,242 | BRL 2,090,941 | BRL 2,090,941 | 0 | BRL -67,100 | BRL 6.40917 | BRL 6.61485 |
| 2025-02-21 (Friday) | 326,242 | BRL 2,158,041 | BRL 2,158,041 | 4,248 | BRL -19,003 | BRL 6.61485 | BRL 6.76113 |
| 2025-02-20 (Thursday) | 321,994 | BRL 2,177,044 | BRL 2,177,044 | 0 | BRL -27,914 | BRL 6.76113 | BRL 6.84782 |
| 2025-02-19 (Wednesday) | 321,994 | BRL 2,204,958 | BRL 2,204,958 | 531 | BRL -2,348 | BRL 6.84782 | BRL 6.86644 |
| 2025-02-18 (Tuesday) | 321,463 | BRL 2,207,306 | BRL 2,207,306 | 0 | BRL 6,788 | BRL 6.86644 | BRL 6.84532 |
| 2025-02-17 (Monday) | 321,463 | BRL 2,200,518 | BRL 2,200,518 | 0 | BRL -14,628 | BRL 6.84532 | BRL 6.89083 |
| 2025-02-14 (Friday) | 321,463 | BRL 2,215,146 | BRL 2,215,146 | 0 | BRL 45,767 | BRL 6.89083 | BRL 6.74846 |
| 2025-02-13 (Thursday) | 321,463 | BRL 2,169,379 | BRL 2,169,379 | 0 | BRL -32,999 | BRL 6.74846 | BRL 6.85111 |
| 2025-02-12 (Wednesday) | 321,463 | BRL 2,202,378 | BRL 2,202,378 | 0 | BRL -45,011 | BRL 6.85111 | BRL 6.99113 |
| 2025-02-11 (Tuesday) | 321,463 | BRL 2,247,389 | BRL 2,247,389 | 0 | BRL 21,730 | BRL 6.99113 | BRL 6.92353 |
| 2025-02-10 (Monday) | 321,463 | BRL 2,225,659 | BRL 2,225,659 | 0 | BRL 15,367 | BRL 6.92353 | BRL 6.87573 |
| 2025-02-07 (Friday) | 321,463 | BRL 2,210,292 | BRL 2,210,292 | 0 | BRL -48,157 | BRL 6.87573 | BRL 7.02553 |
| 2025-02-06 (Thursday) | 321,463 | BRL 2,258,449 | BRL 2,258,449 | 0 | BRL 23,717 | BRL 7.02553 | BRL 6.95176 |
| 2025-02-05 (Wednesday) | 321,463 | BRL 2,234,732 | BRL 2,234,732 | 0 | BRL -65,218 | BRL 6.95176 | BRL 7.15463 |
| 2025-02-04 (Tuesday) | 321,463 | BRL 2,299,950 | BRL 2,299,950 | 0 | BRL 25,243 | BRL 7.15463 | BRL 7.07611 |
| 2025-02-03 (Monday) | 321,463 | BRL 2,274,707 | BRL 2,274,707 | 0 | BRL 18,990 | BRL 7.07611 | BRL 7.01703 |
| 2025-01-31 (Friday) | 321,463 | BRL 2,255,717 | BRL 2,255,717 | 0 | BRL -9,250 | BRL 7.01703 | BRL 7.04581 |
| 2025-01-30 (Thursday) | 321,463 | BRL 2,264,967 | BRL 2,264,967 | 0 | BRL 51,041 | BRL 7.04581 | BRL 6.88703 |
| 2025-01-29 (Wednesday) | 321,463 | BRL 2,213,926 | BRL 2,213,926 | 0 | BRL -50,133 | BRL 6.88703 | BRL 7.04298 |
| 2025-01-28 (Tuesday) | 321,463 | BRL 2,264,059 | BRL 2,264,059 | 0 | BRL -15,590 | BRL 7.04298 | BRL 7.09148 |
| 2025-01-27 (Monday) | 321,463 | BRL 2,279,649 | BRL 2,279,649 | 0 | BRL 31,751 | BRL 7.09148 | BRL 6.99271 |
| 2025-01-24 (Friday) | 321,463 | BRL 2,247,898 | BRL 2,247,898 | 0 | BRL -4,591 | BRL 6.99271 | BRL 7.00699 |
| 2025-01-23 (Thursday) | 321,463 | BRL 2,252,489 | BRL 2,252,489 | 0 | BRL -43,888 | BRL 7.00699 | BRL 7.14352 |
| 2025-01-22 (Wednesday) | 321,463 | BRL 2,296,377 | BRL 2,296,377 | 0 | BRL 19,608 | BRL 7.14352 | BRL 7.08252 |
| 2025-01-21 (Tuesday) | 321,463 | BRL 2,276,769 | BRL 2,276,769 | ||||
| 2025-01-20 (Monday) | 321,463 | BRL 2,270,183 | BRL 2,270,183 | ||||
| 2025-01-17 (Friday) | 321,463 | BRL 2,274,030 | BRL 2,274,030 | ||||
| 2025-01-16 (Thursday) | 321,463 | BRL 2,238,783 | BRL 2,238,783 | ||||
| 2025-01-15 (Wednesday) | 321,463 | BRL 2,288,239 | BRL 2,288,239 | ||||
| 2025-01-14 (Tuesday) | 321,463 | BRL 2,241,326 | BRL 2,241,326 | ||||
| 2025-01-13 (Monday) | 321,463 | BRL 2,238,787 | BRL 2,238,787 | ||||
| 2025-01-10 (Friday) | 321,463 | BRL 2,242,178 | BRL 2,242,178 | ||||
| 2025-01-09 (Thursday) | 321,463 | BRL 2,222,008 | BRL 2,222,008 | ||||
| 2025-01-09 (Thursday) | 321,463 | BRL 2,222,008 | BRL 2,222,008 | ||||
| 2025-01-09 (Thursday) | 321,463 | BRL 2,222,008 | BRL 2,222,008 | ||||
| 2025-01-08 (Wednesday) | 321,463 | BRL 2,174,318 | BRL 2,174,318 | ||||
| 2025-01-08 (Wednesday) | 321,463 | BRL 2,174,318 | BRL 2,174,318 | ||||
| 2025-01-08 (Wednesday) | 321,463 | BRL 2,174,318 | BRL 2,174,318 | ||||
| 2025-01-02 (Thursday) | 321,463 | BRL 2,118,423 | BRL 2,118,423 | ||||
| 2024-12-30 (Monday) | 321,463 | BRL 2,073,838 | BRL 2,073,838 | ||||
| 2024-12-06 (Friday) | 321,463 | BRL 2,104,600 | BRL 2,104,600 | 0 | BRL -84,061 | BRL 6.54694 | BRL 6.80844 |
| 2024-12-05 (Thursday) | 321,463 | BRL 2,188,661 | BRL 2,188,661 | 0 | BRL 73,766 | BRL 6.80844 | BRL 6.57897 |
| 2024-12-04 (Wednesday) | 321,463 | BRL 2,114,895 | BRL 2,114,895 | 0 | BRL -51,228 | BRL 6.57897 | BRL 6.73833 |
| 2024-12-03 (Tuesday) | 321,463 | BRL 2,166,123 | BRL 2,166,123 | 0 | BRL 50,295 | BRL 6.73833 | BRL 6.58187 |
| 2024-12-02 (Monday) | 321,463 | BRL 2,115,828 | BRL 2,115,828 | 0 | BRL -45,331 | BRL 6.58187 | BRL 6.72289 |
| 2024-11-29 (Friday) | 321,463 | BRL 2,161,159 | BRL 2,161,159 | 0 | BRL 43,998 | BRL 6.72289 | BRL 6.58602 |
| 2024-11-28 (Thursday) | 321,463 | BRL 2,117,161 | BRL 2,117,161 | 0 | BRL -60,952 | BRL 6.58602 | BRL 6.77563 |
| 2024-11-27 (Wednesday) | 321,463 | BRL 2,178,113 | BRL 2,178,113 | 0 | BRL -29,532 | BRL 6.77563 | BRL 6.86749 |
| 2024-11-26 (Tuesday) | 321,463 | BRL 2,207,645 | BRL 2,207,645 | 0 | BRL 5,844 | BRL 6.86749 | BRL 6.84931 |
| 2024-11-25 (Monday) | 321,463 | BRL 2,201,801 | BRL 2,201,801 | 0 | BRL -32,617 | BRL 6.84931 | BRL 6.95078 |
| 2024-11-22 (Friday) | 321,463 | BRL 2,234,418 | BRL 2,234,418 | 0 | BRL 70,892 | BRL 6.95078 | BRL 6.73025 |
| 2024-11-21 (Thursday) | 321,463 | BRL 2,163,526 | BRL 2,163,526 | 0 | BRL -51,367 | BRL 6.73025 | BRL 6.89004 |
| 2024-11-20 (Wednesday) | 321,463 | BRL 2,214,893 | BRL 2,214,893 | 0 | BRL 575 | BRL 6.89004 | BRL 6.88825 |
| 2024-11-19 (Tuesday) | 321,463 | BRL 2,214,318 | BRL 2,214,318 | 0 | BRL -36,533 | BRL 6.88825 | BRL 7.0019 |
| 2024-11-18 (Monday) | 321,463 | BRL 2,250,851 | BRL 2,250,851 | 0 | BRL 70,856 | BRL 7.0019 | BRL 6.78148 |
| 2024-11-12 (Tuesday) | 321,463 | BRL 2,179,995 | BRL 2,179,995 | 0 | BRL -3,190 | BRL 6.78148 | BRL 6.7914 |
| 2024-11-11 (Monday) | 321,463 | BRL 2,183,185 | BRL 2,183,185 | 0 | BRL 17,274 | BRL 6.7914 | BRL 6.73767 |
| 2024-11-08 (Friday) | 321,463 | BRL 2,165,911 | BRL 2,165,911 | 0 | BRL -93,933 | BRL 6.73767 | BRL 7.02987 |
| 2024-11-07 (Thursday) | 321,463 | BRL 2,259,844 | BRL 2,259,844 | 0 | BRL -38,388 | BRL 7.02987 | BRL 7.14929 |
| 2024-11-06 (Wednesday) | 321,463 | BRL 2,298,232 | BRL 2,298,232 | 0 | BRL 60,100 | BRL 7.14929 | BRL 6.96233 |
| 2024-11-05 (Tuesday) | 321,463 | BRL 2,238,132 | BRL 2,238,132 | 0 | BRL -40,475 | BRL 6.96233 | BRL 7.08824 |
| 2024-11-04 (Monday) | 321,463 | BRL 2,278,607 | BRL 2,278,607 | 0 | BRL 81,224 | BRL 7.08824 | BRL 6.83557 |
| 2024-11-01 (Friday) | 321,463 | BRL 2,197,383 | BRL 2,197,383 | 0 | BRL -78,333 | BRL 6.83557 | BRL 7.07925 |
| 2024-10-31 (Thursday) | 321,463 | BRL 2,275,716 | BRL 2,275,716 | 0 | BRL -16,832 | BRL 7.07925 | BRL 7.13161 |
| 2024-10-30 (Wednesday) | 321,463 | BRL 2,292,548 | BRL 2,292,548 | 0 | BRL 18,741 | BRL 7.13161 | BRL 7.07331 |
| 2024-10-29 (Tuesday) | 321,463 | BRL 2,273,807 | BRL 2,273,807 | 0 | BRL -32,838 | BRL 7.07331 | BRL 7.17546 |
| 2024-10-28 (Monday) | 321,463 | BRL 2,306,645 | BRL 2,306,645 | 0 | BRL -44,436 | BRL 7.17546 | BRL 7.31369 |
| 2024-10-25 (Friday) | 321,463 | BRL 2,351,081 | BRL 2,351,081 | 0 | BRL -14,031 | BRL 7.31369 | BRL 7.35734 |
| 2024-10-24 (Thursday) | 321,463 | BRL 2,365,112 | BRL 2,365,112 | 0 | BRL 52,408 | BRL 7.35734 | BRL 7.19431 |
| 2024-10-23 (Wednesday) | 321,463 | BRL 2,312,704 | BRL 2,312,704 | 0 | BRL -37,109 | BRL 7.19431 | BRL 7.30975 |
| 2024-10-22 (Tuesday) | 321,463 | BRL 2,349,813 | BRL 2,349,813 | 0 | BRL -12,547 | BRL 7.30975 | BRL 7.34878 |
| 2024-10-21 (Monday) | 321,463 | BRL 2,362,360 | BRL 2,362,360 | 0 | BRL -28,863 | BRL 7.34878 | BRL 7.43856 |
| 2024-10-18 (Friday) | 321,463 | BRL 2,391,223 | BRL 2,391,223 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-02-21 | BUY | 4,248 | 6.615* | 6.94 | |||
| 2025-02-19 | BUY | 531 | 6.848* | 6.95 |
* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection
The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|
The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.