Astrazeneca (AZN) - 取引

トレード 1130 - 1051 (17:16-17:14)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
17:16:44	11932.0	122	O	11926.0	11932.0	Buy	132,715	1130	LSE
17:16:44	11930.0	55	AT	11930.0	11932.0	Sell	132,593	1129	LSE
17:16:38	11936.0	25	AT	11932.0	11936.0	Buy	132,538	1128	LSE
17:16:32	11938.0	23	AT	11934.0	11938.0	Buy	132,513	1127	LSE
17:16:32	11938.0	23	AT	11934.0	11938.0	Buy	132,490	1126	LSE
17:16:32	11938.0	53	AT	11934.0	11938.0	Buy	132,467	1125	LSE
17:16:32	11938.0	50	AT	11934.0	11938.0	Buy	132,414	1124	LSE
17:16:32	11938.0	16	AT	11934.0	11938.0	Buy	132,364	1123	LSE
17:16:26	11942.0	20	AT	11936.0	11942.0	Buy	132,348	1122	LSE
17:16:26	11940.0	60	AT	11940.0	11942.0	Sell	132,328	1121	LSE
17:16:26	11942.0	60	AT	11942.0	11944.0	Sell	132,268	1120	LSE
17:16:14	11942.0	5	O	11942.0	11946.0	Sell	132,208	1119	LSE
17:16:02	11942.0	114	AT	11938.0	11942.0	Buy	132,203	1118	LSE
17:16:02	11942.0	21	AT	11938.0	11942.0	Buy	132,089	1117	LSE
17:15:55	11940.0	50	AT	11938.0	11940.0	Buy	132,068	1116	LSE
17:15:55	11940.0	21	AT	11938.0	11940.0	Buy	132,018	1115	LSE
17:15:50	11942.0	23	AT	11940.0	11942.0	Buy	131,997	1114	LSE
17:15:50	11942.0	19	AT	11940.0	11942.0	Buy	131,974	1113	LSE
17:15:50	11942.0	34	AT	11938.0	11942.0	Buy	131,955	1112	LSE
17:15:35	11948.0	21	AT	11942.0	11948.0	Buy	131,921	1111	LSE
17:15:35	11946.0	50	AT	11942.0	11946.0	Buy	131,900	1110	LSE
17:15:35	11946.0	10	AT	11942.0	11946.0	Buy	131,850	1109	LSE
17:15:35	11944.0	49	AT	11944.0	11946.0	Sell	131,840	1108	LSE
17:15:35	11944.0	50	AT	11944.0	11946.0	Sell	131,791	1107	LSE
17:15:35	11944.0	45	AT	11944.0	11946.0	Sell	131,741	1106	LSE
17:15:35	11944.0	8	AT	11942.0	11944.0	Buy	131,696	1105	LSE
17:15:35	11944.0	41	AT	11942.0	11944.0	Buy	131,688	1104	LSE
17:15:35	11944.0	51	AT	11938.0	11944.0	Buy	131,647	1103	LSE
17:15:35	11944.0	26	AT	11938.0	11944.0	Buy	131,596	1102	LSE
17:15:35	11944.0	28	AT	11938.0	11944.0	Buy	131,570	1101	LSE
17:15:35	11942.0	17	AT	11938.0	11942.0	Buy	131,542	1100	LSE
17:15:30	11940.0	103	AT	11936.0	11940.0	Buy	131,525	1099	LSE
17:15:19	11940.0	26	AT	11936.0	11940.0	Buy	131,422	1098	LSE
17:15:19	11940.0	99	AT	11936.0	11940.0	Buy	131,396	1097	LSE
17:15:19	11940.0	75	AT	11934.0	11940.0	Buy	131,297	1096	LSE
17:15:19	11936.0	33	AT	11932.0	11936.0	Buy	131,222	1095	LSE
17:15:19	11936.0	19	AT	11930.0	11936.0	Buy	131,189	1094	LSE
17:15:19	11936.0	66	AT	11930.0	11936.0	Buy	131,170	1093	LSE
17:15:19	11936.0	40	AT	11930.0	11936.0	Buy	131,104	1092	LSE
17:15:19	11932.0	57	AT	11932.0	11938.0	Sell	131,064	1091	LSE
17:15:19	11932.0	116	AT	11932.0	11938.0	Sell	131,007	1090	LSE
17:15:19	11932.0	50	AT	11932.0	11938.0	Sell	130,891	1089	LSE
17:15:19	11932.0	73	AT	11932.0	11938.0	Sell	130,841	1088	LSE
17:15:19	11932.0	25	AT	11932.0	11938.0	Sell	130,768	1087	LSE
17:15:19	11932.0	26	AT	11932.0	11938.0	Sell	130,743	1086	LSE
17:15:19	11932.0	66	AT	11932.0	11938.0	Sell	130,717	1085	LSE
17:15:19	11932.0	50	AT	11932.0	11938.0	Sell	130,651	1084	LSE
17:15:19	11936.0	200	AT	11936.0	11938.0	Sell	130,601	1083	LSE
17:15:19	11938.0	1	AT	11938.0	11940.0	Sell	130,401	1082	LSE
17:15:16	11940.0	171	AT	11940.0	11944.0	Sell	130,400	1081	LSE
17:15:16	11940.0	29	AT	11940.0	11944.0	Sell	130,229	1080	LSE
17:15:13	11942.0	115	AT	11942.0	11944.0	Sell	130,200	1079	LSE
17:15:13	11942.0	85	AT	11942.0	11944.0	Sell	130,085	1078	LSE
17:15:07	11944.0	54	AT	11942.0	11944.0	Buy	130,000	1077	LSE
17:15:07	11946.0	200	AT	11946.0	11948.0	Sell	129,946	1076	LSE
17:15:02	11946.0	18	AT	11942.0	11946.0	Buy	129,746	1075	LSE
17:15:02	11946.0	94	AT	11942.0	11946.0	Buy	129,728	1074	LSE
17:15:02	11946.0	10	AT	11942.0	11946.0	Buy	129,634	1073	LSE
17:15:01	11942.0	184	AT	11942.0	11946.0	Sell	129,624	1072	LSE
17:15:01	11942.0	100	AT	11942.0	11946.0	Sell	129,440	1071	LSE
17:15:01	11942.0	9	AT	11942.0	11946.0	Sell	129,340	1070	LSE
17:15:00	11942.0	4	AT	11942.0	11946.0	Sell	129,331	1069	LSE
17:15:00	11942.0	14	AT	11942.0	11946.0	Sell	129,327	1068	LSE
17:15:00	11942.0	28	AT	11942.0	11946.0	Sell	129,313	1067	LSE
17:15:00	11944.0	4	AT	11944.0	11948.0	Sell	129,285	1066	LSE
17:15:00	11944.0	46	AT	11944.0	11948.0	Sell	129,281	1065	LSE
17:14:59	11948.533	41	O	11946.0	11950.0	Buy	129,235	1064	LSE
17:14:53	11950.0	7	AT	11950.0	11954.0	Sell	129,194	1063	LSE
17:14:53	11952.0	73	AT	11952.0	11956.0	Sell	129,187	1062	LSE
17:14:53	11952.0	52	AT	11952.0	11956.0	Sell	129,114	1061	LSE
17:14:53	11952.0	248	AT	11952.0	11956.0	Sell	129,062	1060	LSE
17:14:52	11952.0	2	AT	11952.0	11956.0	Sell	128,814	1059	LSE
17:14:52	11954.0	200	AT	11954.0	11956.0	Sell	128,812	1058	LSE
17:14:51	11954.0	20	AT	11954.0	11958.0	Sell	128,612	1057	LSE
17:14:51	11954.0	10	AT	11954.0	11958.0	Sell	128,592	1056	LSE
17:14:51	11954.0	78	AT	11954.0	11958.0	Sell	128,582	1055	LSE
17:14:51	11954.0	11	AT	11954.0	11958.0	Sell	128,504	1054	LSE
17:14:51	11956.0	28	AT	11954.0	11956.0	Buy	128,493	1053	LSE
17:14:51	11956.0	23	AT	11954.0	11956.0	Buy	128,465	1052	LSE
17:14:51	11956.0	50	AT	11954.0	11956.0	Buy	128,442	1051	LSE