The Global Smaller Compa... (GSCT) - 取引

トレード 88 - 1 (00:35-16:07)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
00:35:26	147.4	25569	UT	147.0	147.6	Buy	694,881	88	LSE
00:23:15	147.6	321	AT	147.0	147.6	Buy	669,312	87	LSE
00:22:19	147.528	16	O	147.0	147.6	Buy	668,991	86	LSE
00:21:10	147.6	234	AT	147.0	147.6	Buy	668,975	85	LSE
00:20:02	147.6	395	AT	147.0	147.6	Buy	668,741	84	LSE
00:15:04	147.2	161	AT	147.0	147.2	Buy	668,346	83	LSE
23:59:24	147.2	222	AT	147.0	147.2	Buy	668,185	82	LSE
23:59:24	147.2	739	AT	147.0	147.2	Buy	667,963	81	LSE
23:58:17	147.1	75000	O	147.0	147.2		667,224	80	LSE
23:55:39	147.2	261	AT	147.0	147.2	Buy	592,224	79	LSE
23:55:25	147.016	1	O	147.0	147.2	Sell	591,963	78	LSE
23:54:24	147.2	156	AT	147.0	147.2	Buy	591,962	77	LSE
23:54:24	147.0	1100	AT	147.0	147.2	Sell	591,806	76	LSE
23:54:24	147.0	716	AT	146.8	147.0	Buy	590,706	75	LSE
23:54:24	147.0	384	AT	147.0	147.2	Sell	589,990	74	LSE
23:53:49	147.0	1100	AT	147.0	147.2	Sell	589,606	73	LSE
23:53:49	147.0	1100	AT	147.0	147.2	Sell	588,506	72	LSE
23:53:23	147.0	1100	AT	147.0	147.6	Sell	587,406	71	LSE
23:53:23	147.0	1100	AT	147.0	147.6	Sell	586,306	70	LSE
23:52:22	147.0	216	AT	146.8	147.0	Buy	585,206	69	LSE
23:52:22	147.0	884	AT	147.0	147.2	Sell	584,990	68	LSE
23:52:18	147.0	1100	AT	147.0	147.2	Sell	584,106	67	LSE
23:52:11	147.0	816	AT	147.0	147.2	Sell	583,006	66	LSE
23:50:31	147.0	1100	AT	147.0	147.6	Sell	582,190	65	LSE
23:50:31	147.0	1100	AT	147.0	147.6	Sell	581,090	64	LSE
23:47:08	147.2	90	AT	147.0	147.2	Buy	579,990	63	LSE
23:47:08	147.2	1000	AT	147.0	147.2	Buy	579,900	62	LSE
23:47:08	147.2	154	AT	147.0	147.2	Buy	578,900	61	LSE
23:46:20	147.2	1073	AT	147.0	147.2	Buy	578,746	60	LSE
23:40:42	147.4	1	AT	147.0	147.4	Buy	577,673	59	LSE
23:16:42	147.504	1	O	146.8	147.6	Buy	577,672	58	LSE
23:14:33	147.208	8	O	146.8	147.6	Buy	577,671	57	LSE
23:14:27	146.864	10000	O	146.8	147.6	Sell	577,663	56	LSE
22:51:06	147.313	4179	O	146.6	148.0	Buy	567,663	55	LSE
22:36:42	146.713	5929	O	146.6	148.0	Sell	563,484	54	LSE
22:33:24	147.314	578	O	146.6	148.0	Buy	557,555	53	LSE
22:30:53	147.856	3	O	146.8	148.0	Buy	556,977	52	LSE
22:28:20	147.8	72248	O	147.6	148.0		556,974	51	LSE
22:27:47	147.632	5750	O	147.6	148.0	Sell	484,726	50	LSE
22:17:52	147.632	3979	O	147.6	148.0	Sell	478,976	49	LSE
21:59:27	147.804	20	O	147.6	148.0	Buy	474,997	48	LSE
21:57:31	147.6	2636	AT	147.6	148.0	Sell	474,977	47	LSE
21:54:27	147.804	34	O	147.6	148.0	Buy	472,341	46	LSE
21:49:43	147.5	50000	O	147.0	148.0		472,307	45	LSE
21:31:36	147.509	900	O	147.0	148.0	Buy	422,307	44	LSE
21:30:35	147.51	671	O	147.0	148.0	Buy	421,407	43	LSE
21:26:07	147.509	6000	O	147.0	148.0	Buy	420,736	42	LSE
21:19:33	148.0	1	O	147.0	148.0	Buy	414,736	41	LSE
21:12:16	147.101	25334	O	147.0	148.0	Sell	414,735	40	LSE
21:07:10	147.509	23700	O	147.0	148.0	Buy	389,401	39	LSE
21:00:33	148.0	1	O	147.2	148.0	Buy	365,701	38	LSE
21:00:33	148.0	2	O	147.2	148.0	Buy	365,700	37	LSE
21:00:33	148.0	425	AT	147.0	148.0	Buy	365,698	36	LSE
20:53:52	147.076	2000	O	147.0	148.0	Sell	365,273	35	LSE
20:51:15	147.51	15000	O	147.0	148.0	Buy	363,273	34	LSE
20:38:01	147.05	188	O	147.0	148.0	Sell	348,273	33	LSE
20:26:30	147.51	671	O	147.0	148.0	Buy	348,085	32	LSE
20:25:34	147.509	671	O	147.0	148.0	Buy	347,414	31	LSE
20:24:57	147.5	50454	O	147.0	148.0		346,743	30	LSE
20:24:50	147.21	118142	O	147.0	148.0	Sell	296,289	29	LSE
20:16:22	147.88	3	O	147.0	148.0	Buy	178,147	28	LSE
20:11:56	147.88	2	O	147.0	148.0	Buy	178,144	27	LSE
19:54:57	147.5	75000	O	147.0	148.0		178,142	26	LSE
19:53:41	147.88	7	O	147.0	148.0	Buy	103,142	25	LSE
19:36:05	147.05	172	O	147.0	148.0	Sell	103,135	24	LSE
19:02:53	147.64	46181	O	147.6	148.0	Sell	102,963	23	LSE
18:49:50	147.64	1944	O	147.6	148.0	Sell	56,782	22	LSE
18:43:40	147.804	2050	O	147.6	148.0	Buy	54,838	21	LSE
18:40:00	148.0	1067	AT	147.6	148.0	Buy	52,788	20	LSE
18:34:57	148.0	1858	AT	147.6	148.0	Buy	51,721	19	LSE
18:18:08	147.8	5133	AT	147.8	148.0	Sell	49,863	18	LSE
18:18:07	147.8	254	AT	147.8	148.0	Sell	44,730	17	LSE
18:18:00	148.0	5144	AT	148.0	148.6	Sell	44,476	16	LSE
18:18:00	148.0	283	AT	148.0	148.6	Sell	39,332	15	LSE
18:18:00	148.0	5000	AT	148.0	148.6	Sell	39,049	14	LSE
17:57:24	148.06	16889	O	148.0	148.6	Sell	34,049	13	LSE
17:34:42	148.06	618	O	148.0	148.6	Sell	17,160	12	LSE
17:31:48	148.312	668	O	148.0	148.6	Buy	16,542	11	LSE
17:30:28	148.528	25	O	148.0	148.6	Buy	15,874	10	LSE
17:28:07	148.06	1	O	148.0	148.6	Sell	15,849	9	LSE
17:04:13	148.528	3	O	148.0	148.6	Buy	15,848	8	LSE
17:03:37	148.528	3	O	148.0	148.6	Buy	15,845	7	LSE
17:02:50	148.528	3	O	148.0	148.6	Buy	15,842	6	LSE
17:00:31	148.395	536	O	148.0	148.6	Buy	15,839	5	LSE
16:07:43	148.2	1	O	146.8	148.2	Buy	15,303	4	LSE
16:07:40	148.824	2000	O	148.2	149.4	Buy	15,302	3	LSE
16:07:39	149.4	2	O	148.2	149.4	Buy	13,302	2	LSE
16:07:33	148.6	13300	O	148.2	150.4	Sell	13,300	1	LSE