Rolls Royce (RR.)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
23:44:54	538.8	1853	AT	538.6	538.8	Buy	12,457,857	19851	LSE
23:44:52	538.6	625	AT	538.6	538.8	Sell	12,456,004	19850	LSE
23:44:49	538.6	1500	AT	538.4	538.6	Buy	12,455,379	19849	LSE
23:44:44	538.6	1774	AT	538.6	538.8	Sell	12,453,879	19848	LSE
23:44:44	538.6	34	AT	538.6	538.8	Sell	12,452,105	19847	LSE
23:44:44	538.6	2403	AT	538.6	539.0	Sell	12,452,071	19846	LSE
23:44:44	538.8	1500	AT	538.8	539.0	Sell	12,449,668	19845	LSE
23:44:44	538.8	961	AT	538.8	539.0	Sell	12,448,168	19844	LSE
23:44:44	538.8	201	AT	538.8	539.0	Sell	12,447,207	19843	LSE
23:44:44	538.8	1515	AT	538.8	539.0	Sell	12,447,006	19842	LSE
23:44:44	538.8	745	AT	538.8	539.0	Sell	12,445,491	19841	LSE
23:44:44	538.8	8	O	538.8	539.0	Sell	12,444,746	19840	LSE
23:44:33	539.0	372	AT	539.0	539.2	Sell	12,444,738	19839	LSE
23:44:33	539.0	707	AT	539.0	539.2	Sell	12,444,366	19838	LSE
23:44:33	539.0	2411	AT	539.0	539.2	Sell	12,443,659	19837	LSE
23:44:33	539.0	2321	AT	539.0	539.2	Sell	12,441,248	19836	LSE
23:44:33	539.0	2411	AT	539.0	539.2	Sell	12,438,927	19835	LSE
23:44:33	539.0	2321	AT	539.0	539.2	Sell	12,436,516	19834	LSE
23:44:33	539.0	925	O	539.0	539.2	Sell	12,434,195	19833	LSE
23:44:29	539.2	386	AT	539.0	539.2	Buy	12,433,270	19832	LSE
23:44:29	539.2	546	AT	539.2	539.4	Sell	12,432,884	19831	LSE
23:44:29	539.2	459	AT	539.2	539.4	Sell	12,432,338	19830	LSE
23:44:29	539.2	2015	AT	539.2	539.4	Sell	12,431,879	19829	LSE
23:44:29	539.2	1529	AT	539.2	539.4	Sell	12,429,864	19828	LSE
23:44:29	539.2	75	AT	539.2	539.4	Sell	12,428,335	19827	LSE
23:44:29	539.4	1350	AT	539.4	539.8	Sell	12,428,260	19826	LSE
23:44:29	539.4	1767	AT	539.4	539.8	Sell	12,426,910	19825	LSE
23:44:29	539.4	931	AT	539.4	539.8	Sell	12,425,143	19824	LSE
23:44:27	539.6	860	AT	539.4	539.6	Buy	12,424,212	19823	LSE
23:44:27	539.6	1577	AT	539.4	539.6	Buy	12,423,352	19822	LSE
23:44:22	539.4	6	O	539.4	539.8	Sell	12,421,775	19821	LSE
23:44:22	539.38	2000	O	539.4	539.8	Sell	12,421,769	19820	LSE
23:44:20	539.6	2437	AT	539.4	539.6	Buy	12,419,769	19819	LSE
23:44:16	539.6	1200	O	539.2	539.6	Buy	12,417,332	19818	LSE
23:44:08	539.2	1	O	539.2	539.6	Sell	12,416,132	19817	LSE
23:44:07	539.2	919	AT	539.2	539.6	Sell	12,416,131	19816	LSE
23:44:02	539.0	916	AT	539.0	539.4	Sell	12,415,212	19815	LSE
23:43:46	539.0	287	AT	539.0	539.4	Sell	12,414,296	19814	LSE
23:43:38	539.0	800	AT	538.8	539.0	Buy	12,414,009	19813	LSE
23:43:30	539.0	395	AT	538.6	539.0	Buy	12,413,209	19812	LSE
23:43:28	538.436	210	O	538.4	538.8	Sell	12,412,814	19811	LSE
23:43:19	538.4	643	AT	538.4	538.8	Sell	12,412,604	19810	LSE
23:43:19	538.6	183	O	538.4	538.8		12,411,961	19809	LSE
23:43:18	538.6	4072	AT	538.2	538.6	Buy	12,411,778	19808	LSE
23:43:18	538.6	5000	AT	538.2	538.6	Buy	12,407,706	19807	LSE
23:43:18	538.6	2509	AT	538.2	538.6	Buy	12,402,706	19806	LSE
23:43:09	538.6	4	O	538.2	538.6	Buy	12,400,197	19805	LSE
23:43:05	537.8	305	AT	537.8	538.2	Sell	12,400,193	19804	LSE
23:42:45	537.8	70	O	537.8	538.2	Sell	12,399,888	19803	LSE
23:42:44	538.0	42	O	537.6	538.0	Buy	12,399,818	19802	LSE
23:42:41	537.8	1035	AT	537.6	537.8	Buy	12,399,776	19801	LSE