Centrica (CNA) - 取引

トレード 997 - 901 (18:16-18:03)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
18:16:27	150.57	2000	O	150.5	150.6	Buy	1,489,741	997	LSE
18:15:32	150.519	698	O	150.5	150.6	Sell	1,487,741	996	LSE
18:14:50	150.55	874	AT	150.55	150.65	Sell	1,487,043	995	LSE
18:14:50	150.55	5434	AT	150.55	150.65	Sell	1,486,169	994	LSE
18:14:50	150.55	22	AT	150.55	150.65	Sell	1,480,735	993	LSE
18:14:50	150.55	25	AT	150.55	150.65	Sell	1,480,713	992	LSE
18:14:50	150.55	19	AT	150.55	150.65	Sell	1,480,688	991	LSE
18:14:35	150.65	97	AT	150.55	150.65	Buy	1,480,669	990	LSE
18:14:35	150.65	1900	AT	150.55	150.65	Buy	1,480,572	989	LSE
18:14:33	150.55	5431	O	150.55	150.7	Sell	1,478,672	988	LSE
18:14:30	150.65	19	AT	150.65	150.75	Sell	1,473,241	987	LSE
18:14:30	150.65	17	AT	150.65	150.75	Sell	1,473,222	986	LSE
18:14:30	150.65	17	AT	150.65	150.75	Sell	1,473,205	985	LSE
18:14:30	150.65	20	AT	150.65	150.75	Sell	1,473,188	984	LSE
18:13:51	150.7	3509	AT	150.7	150.8	Sell	1,473,168	983	LSE
18:13:51	150.7	16	AT	150.7	150.8	Sell	1,469,659	982	LSE
18:13:51	150.7	20	AT	150.7	150.8	Sell	1,469,643	981	LSE
18:13:42	150.75	21	O	150.7	150.8		1,469,623	980	LSE
18:13:42	150.786	4000	O	150.7	150.8	Buy	1,469,602	979	LSE
18:13:42	150.75	677	AT	150.75	150.8	Sell	1,465,602	978	LSE
18:13:26	150.8	1800	AT	150.75	150.8	Buy	1,464,925	977	LSE
18:13:26	150.8	641	AT	150.75	150.8	Buy	1,463,125	976	LSE
18:13:19	150.862	2000	O	150.75	150.85	Buy	1,462,484	975	LSE
18:13:13	150.8	688	AT	150.8	150.85	Sell	1,460,484	974	LSE
18:13:13	150.8	989	AT	150.8	150.85	Sell	1,459,796	973	LSE
18:13:13	150.8	500	AT	150.8	150.9	Sell	1,458,807	972	LSE
18:13:13	150.8	1416	AT	150.8	150.9	Sell	1,458,307	971	LSE
18:13:13	150.8	16	AT	150.8	150.9	Sell	1,456,891	970	LSE
18:13:13	150.8	18	AT	150.8	150.9	Sell	1,456,875	969	LSE
18:13:09	150.85	3229	AT	150.85	150.95	Sell	1,456,857	968	LSE
18:13:07	150.9	687	AT	150.9	150.95	Sell	1,453,628	967	LSE
18:13:03	150.933	1500	O	150.9	151.0	Sell	1,452,941	966	LSE
18:13:01	150.95	2000	AT	150.85	150.95	Buy	1,451,441	965	LSE
18:13:01	150.95	714	AT	150.85	150.95	Buy	1,449,441	964	LSE
18:13:01	150.95	1628	AT	150.85	150.95	Buy	1,448,727	963	LSE
18:13:01	150.9	4631	AT	150.9	151.0	Sell	1,447,099	962	LSE
18:13:01	150.9	2108	AT	150.9	151.0	Sell	1,442,468	961	LSE
18:13:01	150.95	4900	AT	150.95	151.0	Sell	1,440,360	960	LSE
18:13:01	150.95	1262	AT	150.9	150.95	Buy	1,435,460	959	LSE
18:13:01	150.9	882	AT	150.85	150.9	Buy	1,434,198	958	LSE
18:13:01	150.9	1180	AT	150.8	150.9	Buy	1,433,316	957	LSE
18:13:01	150.9	1710	AT	150.8	150.9	Buy	1,432,136	956	LSE
18:13:01	150.85	686	AT	150.8	150.85	Buy	1,430,426	955	LSE
18:13:01	150.85	2683	AT	150.85	150.9	Sell	1,429,740	954	LSE
18:13:01	150.85	768	AT	150.85	150.9	Sell	1,427,057	953	LSE
18:10:42	150.85	172	O	150.85	150.95	Sell	1,426,289	952	LSE
18:10:15	150.862	324	O	150.85	151.0	Sell	1,426,117	951	LSE
18:10:00	150.85	2283	AT	150.8	150.85	Buy	1,425,793	950	LSE
18:10:00	150.85	701	AT	150.85	150.95	Sell	1,423,510	949	LSE
18:10:00	150.85	657	AT	150.85	150.95	Sell	1,422,809	948	LSE
18:10:00	150.85	161	AT	150.85	150.95	Sell	1,422,152	947	LSE
18:10:00	150.85	4100	AT	150.85	150.95	Sell	1,421,991	946	LSE
18:10:00	150.85	131	AT	150.8	150.85	Buy	1,417,891	945	LSE
18:09:56	150.8	20	O	150.8	150.85	Sell	1,417,760	944	LSE
18:09:56	150.8	538	AT	150.7	150.8	Buy	1,417,740	943	LSE
18:09:56	150.8	161	AT	150.7	150.8	Buy	1,417,202	942	LSE
18:09:56	150.8	537	AT	150.7	150.8	Buy	1,417,041	941	LSE
18:09:56	150.75	684	AT	150.75	150.8	Sell	1,416,504	940	LSE
18:09:56	150.75	714	AT	150.75	150.8	Sell	1,415,820	939	LSE
18:09:56	150.75	696	AT	150.75	150.85	Sell	1,415,106	938	LSE
18:09:56	150.75	696	AT	150.75	150.85	Sell	1,414,410	937	LSE
18:09:26	150.8	1531	AT	150.6	150.8	Buy	1,413,714	936	LSE
18:09:26	150.8	2478	AT	150.6	150.8	Buy	1,412,183	935	LSE
18:09:26	150.75	2440	AT	150.55	150.75	Buy	1,409,705	934	LSE
18:09:26	150.75	115	AT	150.55	150.75	Buy	1,407,265	933	LSE
18:09:26	150.75	2419	AT	150.55	150.75	Buy	1,407,150	932	LSE
18:09:26	150.75	1336	AT	150.55	150.75	Buy	1,404,731	931	LSE
18:09:26	150.7	868	AT	150.55	150.7	Buy	1,403,395	930	LSE
18:09:26	150.7	1351	AT	150.55	150.7	Buy	1,402,527	929	LSE
18:09:26	150.7	226	AT	150.55	150.7	Buy	1,401,176	928	LSE
18:08:56	150.658	10000	O	150.55	150.7	Buy	1,400,950	927	LSE
18:07:36	150.583	3649	O	150.55	150.7	Sell	1,390,950	926	LSE
18:06:48	150.6	675	AT	150.6	150.7	Sell	1,387,301	925	LSE
18:06:48	150.65	342	AT	150.65	150.7	Sell	1,386,626	924	LSE
18:06:46	150.6	767	AT	150.6	150.7	Sell	1,386,284	923	LSE
18:06:46	150.6	21	AT	150.6	150.7	Sell	1,385,517	922	LSE
18:06:46	150.6	221	AT	150.6	150.7	Sell	1,385,496	921	LSE
18:06:46	150.6	492	AT	150.6	150.7	Sell	1,385,275	920	LSE
18:06:46	150.6	2000	AT	150.6	150.7	Sell	1,384,783	919	LSE
18:06:46	150.65	853	AT	150.65	150.75	Sell	1,382,783	918	LSE
18:06:46	150.65	725	AT	150.65	150.75	Sell	1,381,930	917	LSE
18:06:46	150.65	648	AT	150.65	150.75	Sell	1,381,205	916	LSE
18:06:46	150.65	264	AT	150.65	150.75	Sell	1,380,557	915	LSE
18:06:29	150.606	13213	O	150.6	150.75	Sell	1,380,293	914	LSE
18:06:27	150.65	20	O	150.65	150.75	Sell	1,367,080	913	LSE
18:06:27	150.7	747	AT	150.6	150.7	Buy	1,367,060	912	LSE
18:06:27	150.65	1428	AT	150.55	150.65	Buy	1,366,313	911	LSE
18:06:08	150.5	715	AT	150.4	150.5	Buy	1,364,885	910	LSE
18:05:00	150.4	701	AT	150.3	150.4	Buy	1,364,170	909	LSE
18:05:00	150.35	702	AT	150.3	150.35	Buy	1,363,469	908	LSE
18:05:00	150.35	857	AT	150.25	150.35	Buy	1,362,767	907	LSE
18:05:00	150.35	2115	AT	150.25	150.35	Buy	1,361,910	906	LSE
18:04:43	150.25	356	O	150.25	150.35	Sell	1,359,795	905	LSE
18:03:58	150.45	263	O	150.25	150.35	Buy	1,359,439	904	LSE
18:03:57	150.3	16	AT	150.3	150.35	Sell	1,359,176	903	LSE
18:03:56	150.35	340	AT	150.35	150.45	Sell	1,359,160	902	LSE
18:03:56	150.35	746	AT	150.35	150.45	Sell	1,358,820	901	LSE