Email This Print This Time & Sales

Statistics with reference to last done price of 1.025 on 17 May 2012

  No. of Trades Average Trade Size ('000) Weighted Average Price
Total 1032 12.435 1.04622
Above 1.025 969 12.848 1.04772
Equal 1.025 64 16.922 1.02500
Below 1.025 n.a. n.a.

Time & Sales on 17 May 2012

Page : All | 11 | 10 | 9 | 8 | 7 | 6 | 5 | 4 | 3 | 2 | 1 |
Date :
Time Type Last Done Chg Volume ('000)
Total Change
17:04:44 Preclose 1.025 -0.030 13,533 534
16:59:54 Buy Up 1.03 -0.025 12,999 5
16:59:37 Buy Up 1.03 -0.025 12,994 10
16:59:00 Buy Up 1.03 -0.025 12,984 10
16:58:55 Sell Down 1.025 -0.030 12,974 10
16:58:53 Buy Up 1.03 -0.025 12,964 1
16:58:05 Sell Down 1.025 -0.030 12,963 1
16:58:03 Sell Down 1.025 -0.030 12,962 5
16:57:58 Sell Down 1.025 -0.030 12,957 4
16:57:56 Sell Down 1.025 -0.030 12,953 10
16:56:49 Sell Down 1.025 -0.030 12,943 2
16:56:47 Buy Up 1.03 -0.025 12,941 8
16:56:33 Sell Down 1.025 -0.030 12,933 4
16:56:31 Buy Up 1.03 -0.025 12,929 10
16:55:56 Buy Up 1.03 -0.025 12,919 2
16:55:54 Sell Down 1.025 -0.030 12,917 2
16:55:54 Buy Up 1.03 -0.025 12,915 4
16:55:41 Sell Down 1.025 -0.030 12,911 3
16:55:39 Sell Down 1.03 -0.025 12,908 10
16:55:31 Sell Down 1.025 -0.030 12,898 6
16:55:29 Buy Up 1.03 -0.025 12,892 1
16:55:29 Buy Up 1.03 -0.025 12,891 1
16:55:29 Buy Up 1.03 -0.025 12,890 10
16:55:29 Buy Up 1.03 -0.025 12,880 1
16:55:29 Buy Up 1.03 -0.025 12,879 1
16:55:29 Buy Up 1.03 -0.025 12,878 16
16:55:26 Sell Down 1.025 -0.030 12,862 21
16:55:25 Buy Up 1.03 -0.025 12,841 100
16:55:20 Sell Down 1.025 -0.030 12,741 5
16:55:19 Sell Down 1.025 -0.030 12,736 13
16:54:54 Buy Up 1.03 -0.025 12,723 10
16:54:49 Sell Down 1.025 -0.030 12,713 1
16:54:47 Buy Up 1.03 -0.025 12,712 1
16:54:16 Sell Down 1.025 -0.030 12,711 8
16:54:14 Buy Up 1.03 -0.025 12,703 25
16:53:56 Buy Up 1.03 -0.025 12,678 1
16:53:45 Sell Down 1.025 -0.030 12,677 2
16:53:43 Buy Up 1.03 -0.025 12,675 6
16:53:36 Sell Down 1.025 -0.030 12,669 4
16:53:33 Buy Up 1.03 -0.025 12,665 10
16:53:26 Sell Down 1.025 -0.030 12,655 4
16:53:25 Buy Up 1.03 -0.025 12,651 9
16:53:23 Buy Up 1.03 -0.025 12,642 5
16:53:13 Sell Down 1.025 -0.030 12,637 8
16:53:12 Buy Up 1.03 -0.025 12,629 20
16:53:11 Sell Down 1.025 -0.030 12,609 4
16:52:09 Sell Down 1.025 -0.030 12,605 2
16:52:09 Buy Up 1.03 -0.025 12,603 1
16:52:08 Sell Down 1.025 -0.030 12,602 4
16:52:07 Buy Up 1.03 -0.025 12,598 15
16:52:07 Buy Up 1.03 -0.025 12,583 1
16:52:04 Sell Down 1.025 -0.030 12,582 1
16:52:03 Sell Down 1.025 -0.030 12,581 4
16:52:01 Buy Up 1.03 -0.025 12,577 10
16:51:53 Sell Down 1.025 -0.030 12,567 1
16:51:53 Buy Up 1.03 -0.025 12,566 3
16:51:46 Sell Down 1.025 -0.030 12,563 13
16:51:45 Buy Up 1.03 -0.025 12,550 20
16:51:44 Buy Up 1.03 -0.025 12,530 20
16:51:23 Sell Down 1.025 -0.030 12,510 2
16:51:22 Buy Up 1.03 -0.025 12,508 5
16:50:16 Sell Down 1.025 -0.030 12,503 3
16:50:14 Buy Up 1.03 -0.025 12,500 11
16:50:05 Sell Down 1.025 -0.030 12,489 4
16:50:03 Buy Up 1.03 -0.025 12,485 10
16:50:01 Sell Down 1.025 -0.030 12,475 1
16:49:12 Sell Down 1.025 -0.030 12,474 7
16:49:10 Buy Up 1.03 -0.025 12,467 8
16:49:10 Buy Up 1.03 -0.025 12,459 4
16:49:10 Buy Up 1.03 -0.025 12,455 1
16:49:10 Buy Up 1.03 -0.025 12,454 2
16:49:10 Buy Up 1.03 -0.025 12,452 16
16:49:10 Buy Up 1.03 -0.025 12,436 1
16:49:10 Buy Up 1.03 -0.025 12,435 3
16:49:10 Buy Up 1.03 -0.025 12,432 3
16:49:10 Buy Up 1.03 -0.025 12,429 1
16:49:10 Buy Up 1.03 -0.025 12,428 11
16:48:47 Sell Down 1.025 -0.030 12,417 1
16:48:45 Sell Down 1.025 -0.030 12,416 2
16:48:32 Sell Down 1.025 -0.030 12,414 2
16:48:30 Buy Up 1.03 -0.025 12,412 10
16:48:28 Buy Up 1.03 -0.025 12,402 10
16:48:28 Buy Up 1.03 -0.025 12,392 5
16:48:17 Buy Up 1.03 -0.025 12,387 1
16:48:17 Buy Up 1.03 -0.025 12,386 8
16:48:17 Buy Up 1.03 -0.025 12,378 19
16:48:17 Buy Up 1.03 -0.025 12,359 1
16:48:17 Buy Up 1.03 -0.025 12,358 11
16:48:17 Buy Up 1.03 -0.025 12,347 3
16:48:17 Buy Up 1.03 -0.025 12,344 1
16:48:17 Buy Up 1.03 -0.025 12,343 10
16:48:17 Buy Up 1.03 -0.025 12,333 11
16:48:17 Buy Up 1.03 -0.025 12,322 1
16:48:17 Buy Up 1.03 -0.025 12,321 3
16:48:17 Buy Up 1.03 -0.025 12,318 8
16:48:17 Buy Up 1.03 -0.025 12,310 23
16:48:14 Sell Down 1.025 -0.030 12,287 1
16:47:00 Sell Down 1.025 -0.030 12,286 1
16:47:00 Sell Down 1.025 -0.030 12,285 34
16:46:58 Buy Up 1.03 -0.025 12,251 100
16:46:49 Sell Down 1.025 -0.030 12,151 2
16:46:47 Buy Up 1.03 -0.025 12,149 8
16:46:22 Sell Down 1.025 -0.030 12,141 9
16:46:20 Buy Up 1.03 -0.025 12,132 25
16:45:39 Buy Up 1.03 -0.025 12,107 2
16:44:40 Sell Down 1.025 -0.030 12,105 1
16:44:38 Sell Down 1.025 -0.030 12,104 2
16:44:38 Buy Up 1.03 -0.025 12,102 7
16:44:08 Sell Down 1.025 -0.030 12,095 1
16:42:08 Sell Down 1.025 -0.030 12,094 1
16:41:35 Buy Up 1.03 -0.025 12,093 10
16:40:19 Sell Down 1.025 -0.030 12,083 56
16:40:15 Buy Up 1.03 -0.025 12,027 10
16:40:04 Sell Down 1.025 -0.030 12,017 5
16:39:18 Buy Up 1.03 -0.025 12,012 10
16:39:13 Sell Down 1.025 -0.030 12,002 20
16:39:03 Buy Up 1.03 -0.025 11,982 10
16:38:47 Buy Up 1.03 -0.025 11,972 4
16:38:16 Sell Down 1.03 -0.025 11,968 24
16:38:01 Sell Down 1.03 -0.025 11,944 11
16:36:45 Sell Down 1.03 -0.025 11,933 3
16:36:44 Buy Up 1.03 -0.025 11,930 35
16:36:44 Buy Up 1.03 -0.025 11,895 10
16:36:39 Buy Up 1.03 -0.025 11,885 15
16:36:37 Buy Up 1.03 -0.025 11,870 86
16:35:51 Buy Up 1.03 -0.025 11,784 5
16:35:44 Buy Up 1.03 -0.025 11,779 7
16:35:37 Buy Up 1.03 -0.025 11,772 7
16:35:32 Buy Up 1.03 -0.025 11,765 50
16:34:49 Sell Down 1.025 -0.030 11,715 28
16:34:35 Buy Up 1.03 -0.025 11,687 20
16:34:27 Buy Up 1.03 -0.025 11,667 10
16:34:13 Buy Up 1.03 -0.025 11,657 10
16:33:49 Sell Down 1.025 -0.030 11,647 27
16:33:04 Sell Down 1.025 -0.030 11,620 21
16:32:15 Sell Down 1.025 -0.030 11,599 1
16:32:05 Buy Up 1.03 -0.025 11,598 5
16:31:50 Buy Up 1.03 -0.025 11,593 2
16:31:34 Sell Down 1.025 -0.030 11,591 22
16:30:57 Buy Up 1.03 -0.025 11,569 50
16:30:34 Sell Down 1.025 -0.030 11,519 22
16:29:45 Buy Up 1.03 -0.025 11,497 2
16:29:04 Sell Down 1.025 -0.030 11,495 30
16:28:30 Sell Down 1.025 -0.030 11,465 6
16:27:49 Sell Down 1.025 -0.030 11,459 23
16:27:44 Buy Up 1.03 -0.025 11,436 3
16:27:32 Buy Up 1.03 -0.025 11,433 6
16:26:34 Sell Down 1.025 -0.030 11,427 1
16:26:21 Sell Down 1.025 -0.030 11,426 4
16:26:05 Buy Up 1.03 -0.025 11,422 5
16:25:34 Buy Up 1.03 -0.025 11,417 5
16:25:03 Sell Down 1.025 -0.030 11,412 7
16:25:03 Buy Up 1.03 -0.025 11,405 17
16:25:03 Buy Up 1.03 -0.025 11,388 26
16:25:03 Buy Up 1.03 -0.025 11,362 5
16:25:03 Buy Up 1.03 -0.025 11,357 3
16:25:03 Buy Up 1.03 -0.025 11,354 1
16:25:03 Buy Up 1.03 -0.025 11,353 16
16:25:03 Buy Up 1.03 -0.025 11,337 32
16:24:58 Sell Down 1.025 -0.030 11,305 8
16:24:58 Sell Down 1.025 -0.030 11,297 10
16:24:34 Sell Down 1.025 -0.030 11,287 19
16:23:50 Buy Up 1.03 -0.025 11,268 1
16:23:49 Sell Down 1.025 -0.030 11,267 22
16:23:36 Buy Up 1.03 -0.025 11,245 5
16:23:19 Sell Down 1.025 -0.030 11,240 1
16:22:59 Buy Up 1.03 -0.025 11,239 10
16:22:45 Sell Down 1.03 -0.025 11,229 152
16:22:44 Sell Down 1.03 -0.025 11,077 8
16:22:44 Sell Down 1.03 -0.025 11,069 20
16:22:19 Sell Down 1.03 -0.025 11,049 17
16:21:28 Buy Up 1.035 -0.020 11,032 1
16:21:25 Buy Up 1.035 -0.020 11,031 7
16:21:25 Buy Up 1.035 -0.020 11,024 1
16:21:25 Buy Up 1.035 -0.020 11,023 2
16:21:24 Sell Down 1.03 -0.025 11,021 4
16:21:03 Buy Up 1.035 -0.020 11,017 10
16:20:48 Buy Up 1.035 -0.020 11,007 10
16:20:41 Sell Down 1.03 -0.025 10,997 1
16:20:25 Sell Down 1.03 -0.025 10,996 4
16:19:34 Sell Down 1.03 -0.025 10,992 6
16:19:34 Sell Down 1.03 -0.025 10,986 35
16:18:58 Buy Up 1.035 -0.020 10,951 3
16:18:35 Buy Up 1.035 -0.020 10,948 4
16:18:20 Buy Up 1.035 -0.020 10,944 12
16:18:16 Sell Down 1.03 -0.025 10,932 6
16:18:03 Buy Up 1.035 -0.020 10,926 1
16:17:57 Buy Up 1.035 -0.020 10,925 20
16:16:57 Buy Up 1.035 -0.020 10,905 10
16:16:49 Sell Down 1.03 -0.025 10,895 46
16:16:26 Sell Down 1.03 -0.025 10,849 3
16:16:19 Sell Down 1.03 -0.025 10,846 10
16:15:54 Buy Up 1.035 -0.020 10,836 5
16:15:34 Sell Down 1.03 -0.025 10,831 19
16:15:28 Sell Down 1.03 -0.025 10,812 7
16:15:28 Sell Down 1.035 -0.020 10,805 4
16:15:26 Sell Down 1.035 -0.020 10,801 10
16:14:44 Sell Down 1.035 -0.020 10,791 10
16:14:18 Sell Down 1.035 -0.020 10,781 5
16:14:17 Sell Down 1.035 -0.020 10,776 39
16:11:32 Buy Up 1.035 -0.020 10,737 70
16:11:30 Buy Up 1.035 -0.020 10,667 7
16:11:30 Buy Up 1.035 -0.020 10,660 2
16:11:26 Buy Up 1.035 -0.020 10,658 4
16:11:24 Buy Up 1.035 -0.020 10,654 100
16:10:45 Buy Up 1.035 -0.020 10,554 10
16:10:40 Buy Up 1.035 -0.020 10,544 1
16:10:40 Buy Up 1.035 -0.020 10,543 2
16:10:40 Buy Up 1.035 -0.020 10,541 2
16:10:40 Buy Up 1.035 -0.020 10,539 5
16:10:40 Buy Up 1.035 -0.020 10,534 10
16:10:20 Buy Up 1.035 -0.020 10,524 20
16:10:20 Buy Up 1.035 -0.020 10,504 10
16:10:11 Buy Up 1.035 -0.020 10,494 10
16:09:47 Buy Up 1.035 -0.020 10,484 5
16:09:34 Sell Down 1.03 -0.025 10,479 7
16:09:34 Sell Down 1.03 -0.025 10,472 19
16:08:53 Buy Up 1.035 -0.020 10,453 10
16:08:34 Sell Down 1.03 -0.025 10,443 7
16:08:34 Sell Down 1.03 -0.025 10,436 19
16:08:01 Sell Down 1.03 -0.025 10,417 14
16:07:49 Sell Down 1.03 -0.025 10,403 19
16:07:15 Buy Up 1.035 -0.020 10,384 10
16:06:05 Buy Up 1.035 -0.020 10,374 5
16:05:50 Buy Up 1.035 -0.020 10,369 20
16:05:38 Sell Down 1.03 -0.025 10,349 14
16:05:38 Sell Down 1.03 -0.025 10,335 39
16:05:36 Sell Down 1.03 -0.025 10,296 1
16:03:52 Sell Down 1.03 -0.025 10,295 1
16:03:52 Sell Down 1.03 -0.025 10,294 35
16:03:50 Buy Up 1.035 -0.020 10,259 3
16:03:50 Buy Up 1.035 -0.020 10,256 5
16:03:19 Sell Down 1.03 -0.025 10,251 15
16:03:14 Sell Down 1.03 -0.025 10,236 1
16:03:04 Sell Down 1.03 -0.025 10,235 4
16:02:05 Sell Down 1.035 -0.020 10,231 4
16:02:02 Sell Down 1.035 -0.020 10,227 35
16:01:55 Buy Up 1.04 -0.015 10,192 10
16:01:49 Sell Down 1.035 -0.020 10,182 33
16:01:19 Sell Down 1.035 -0.020 10,149 4
16:01:19 Sell Down 1.035 -0.020 10,145 6
16:01:03 Sell Down 1.035 -0.020 10,139 7
16:00:31 Sell Down 1.035 -0.020 10,132 2
16:00:31 Sell Down 1.035 -0.020 10,130 1
16:00:05 Sell Down 1.035 -0.020 10,129 3
15:59:49 Sell Down 1.035 -0.020 10,126 1
15:59:49 Sell Down 1.035 -0.020 10,125 30
15:59:48 Sell Down 1.035 -0.020 10,095 1
15:58:41 Sell Down 1.035 -0.020 10,094 9
15:58:37 Sell Down 1.035 -0.020 10,085 1
15:58:33 Sell Down 1.035 -0.020 10,084 24
15:57:53 Sell Down 1.035 -0.020 10,060 3
15:57:26 Sell Down 1.035 -0.020 10,057 3
15:57:16 Sell Down 1.035 -0.020 10,054 2
15:57:09 Sell Down 1.035 -0.020 10,052 4
15:56:48 Sell Down 1.035 -0.020 10,048 25
15:55:42 Sell Down 1.035 -0.020 10,023 3
15:55:27 Sell Down 1.035 -0.020 10,020 2
15:55:18 Sell Down 1.035 -0.020 10,018 30
15:54:19 Sell Down 1.035 -0.020 9,988 19
15:53:27 Sell Down 1.035 -0.020 9,969 50
15:53:04 Sell Down 1.035 -0.020 9,919 20
15:52:05 Sell Down 1.035 -0.020 9,899 1
15:51:53 Buy Up 1.04 -0.015 9,898 7
15:51:38 Sell Down 1.04 -0.015 9,891 16
15:51:30 Sell Down 1.04 -0.015 9,875 40
15:51:03 Sell Down 1.04 -0.015 9,835 28
15:50:01 Buy Up 1.045 -0.010 9,807 20
15:49:12 Sell Down 1.04 -0.015 9,787 8
15:47:20 Sell Down 1.04 -0.015 9,779 30
15:47:04 Buy Up 1.04 -0.015 9,749 212
15:46:57 Sell Down 1.035 -0.020 9,537 3
15:46:34 Sell Down 1.035 -0.020 9,534 5
15:46:34 Sell Down 1.035 -0.020 9,529 6
15:46:34 Sell Down 1.035 -0.020 9,523 6
15:45:35 Sell Down 1.035 -0.020 9,517 1
15:45:34 Sell Down 1.035 -0.020 9,516 5
15:45:33 Sell Down 1.035 -0.020 9,511 20
15:44:18 Sell Down 1.035 -0.020 9,491 22
15:43:50 Sell Down 1.035 -0.020 9,469 5
15:42:48 Sell Down 1.035 -0.020 9,464 19
15:42:03 Sell Down 1.035 -0.020 9,445 14
15:41:03 Sell Down 1.035 -0.020 9,431 20
15:40:12 Sell Down 1.035 -0.020 9,411 8
15:38:13 Sell Down 1.035 -0.020 9,403 30
15:38:05 Buy Up 1.035 -0.020 9,373 20
15:38:05 Buy Up 1.035 -0.020 9,353 5
15:38:05 Buy Up 1.035 -0.020 9,348 20
15:38:05 Buy Up 1.035 -0.020 9,328 3
15:38:05 Buy Up 1.035 -0.020 9,325 23
15:38:05 Buy Up 1.035 -0.020 9,302 20
15:38:05 Buy Up 1.035 -0.020 9,282 1
15:37:43 Sell Down 1.03 -0.025 9,281 5
15:37:33 Sell Down 1.03 -0.025 9,276 35
15:36:33 Buy Up 1.035 -0.020 9,241 200
15:35:33 Sell Down 1.03 -0.025 9,041 15
15:35:30 Sell Down 1.03 -0.025 9,026 2
15:34:56 Buy Up 1.035 -0.020 9,024 50
15:34:52 Buy Up 1.035 -0.020 8,974 20
15:34:50 Buy Up 1.035 -0.020 8,954 3
15:34:49 Buy Up 1.035 -0.020 8,951 2
15:34:41 Buy Up 1.035 -0.020 8,949 1
15:34:29 Sell Down 1.035 -0.020 8,948 470
15:34:05 Buy Up 1.04 -0.015 8,478 10
15:34:03 Sell Down 1.035 -0.020 8,468 20
15:33:49 Buy Up 1.04 -0.015 8,448 4
15:33:39 Sell Down 1.04 -0.015 8,444 1
15:33:39 Sell Down 1.04 -0.015 8,443 1
15:33:39 Buy Up 1.04 -0.015 8,442 4
15:33:34 Sell Down 1.04 -0.015 8,438 18
15:33:14 Mid 1.04 -0.015 8,420 700
15:32:36 Sell Down 1.04 -0.015 7,720 1
15:32:18 Sell Down 1.04 -0.015 7,719 32
15:30:42 Sell Down 1.04 -0.015 7,687 1
15:30:41 Buy Up 1.04 -0.015 7,686 19
15:30:41 Buy Up 1.04 -0.015 7,667 10
15:30:17 Buy Up 1.04 -0.015 7,657 2
15:30:09 Buy Up 1.04 -0.015 7,655 6
15:30:09 Buy Up 1.04 -0.015 7,649 1
15:30:09 Buy Up 1.04 -0.015 7,648 7
15:30:09 Buy Up 1.04 -0.015 7,641 3
15:30:09 Buy Up 1.04 -0.015 7,638 3
15:30:03 Sell Down 1.035 -0.020 7,635 33
15:29:11 Buy Up 1.04 -0.015 7,602 10
15:28:32 Buy Up 1.04 -0.015 7,592 10
15:27:48 Sell Down 1.04 -0.015 7,582 27
15:26:59 Sell Down 1.04 -0.015 7,555 5
15:26:55 Sell Down 1.04 -0.015 7,550 40
15:26:51 Sell Down 1.04 -0.015 7,510 5
15:26:18 Sell Down 1.04 -0.015 7,505 33
15:24:18 Buy Up 1.045 -0.010 7,472 5
15:24:01 Buy Up 1.045 -0.010 7,467 5
15:22:48 Sell Down 1.04 -0.015 7,462 10
15:22:46 Buy Up 1.04 -0.015 7,452 31
15:22:46 Buy Up 1.04 -0.015 7,421 5
15:22:45 Buy Up 1.04 -0.015 7,416 10
15:22:45 Buy Up 1.04 -0.015 7,406 40
15:22:42 Buy Up 1.04 -0.015 7,366 5
15:22:39 Buy Up 1.04 -0.015 7,361 44
15:22:33 Sell Down 1.035 -0.020 7,317 18
15:22:20 Sell Down 1.035 -0.020 7,299 1
15:22:20 Buy Up 1.04 -0.015 7,298 100
15:22:19 Buy Up 1.04 -0.015 7,198 2
15:21:47 Buy Up 1.04 -0.015 7,196 1
15:21:09 Sell Down 1.035 -0.020 7,195 1
15:21:03 Sell Down 1.035 -0.020 7,194 47
15:20:08 Buy Up 1.04 -0.015 7,147 1
15:19:34 Sell Down 1.035 -0.020 7,146 1
15:19:33 Sell Down 1.035 -0.020 7,145 47
15:18:45 Buy Up 1.04 -0.015 7,098 1
15:18:18 Sell Down 1.035 -0.020 7,097 47
15:17:34 Sell Down 1.035 -0.020 7,050 12
15:17:31 Buy Up 1.04 -0.015 7,038 5
15:16:50 Sell Down 1.035 -0.020 7,033 10
15:16:48 Sell Down 1.035 -0.020 7,023 1
15:16:48 Sell Down 1.035 -0.020 7,022 47
15:15:35 Sell Down 1.04 -0.015 6,975 166
15:15:03 Sell Down 1.045 -0.010 6,809 1
15:15:02 Sell Down 1.045 -0.010 6,808 49
15:15:01 Sell Down 1.045 -0.010 6,759 2
15:15:00 Sell Down 1.045 -0.010 6,757 1
15:14:35 Sell Down 1.045 -0.010 6,756 2
15:14:35 Sell Down 1.045 -0.010 6,754 2
15:12:12 Buy Up 1.045 -0.010 6,752 10
15:12:11 Buy Up 1.045 -0.010 6,742 4
15:12:04 Buy Up 1.045 -0.010 6,738 5
15:12:04 Buy Up 1.045 -0.010 6,733 12
15:12:04 Buy Up 1.045 -0.010 6,721 1
15:12:04 Buy Up 1.045 -0.010 6,720 1
15:12:04 Buy Up 1.045 -0.010 6,719 1
15:12:04 Buy Up 1.045 -0.010 6,718 1
15:12:04 Buy Up 1.045 -0.010 6,717 1
15:12:04 Buy Up 1.045 -0.010 6,716 1
15:12:04 Buy Up 1.045 -0.010 6,715 14
15:12:04 Buy Up 1.045 -0.010 6,701 13
15:12:03 Sell Down 1.04 -0.015 6,688 50
15:10:40 Sell Down 1.04 -0.015 6,638 1
15:10:32 Sell Down 1.04 -0.015 6,637 1
15:10:25 Sell Down 1.04 -0.015 6,636 2
15:10:24 Sell Down 1.04 -0.015 6,634 1
15:10:21 Sell Down 1.04 -0.015 6,633 1
15:10:21 Sell Down 1.04 -0.015 6,632 3
15:10:20 Sell Down 1.04 -0.015 6,629 21
15:10:20 Sell Down 1.04 -0.015 6,608 2
15:10:19 Sell Down 1.04 -0.015 6,606 476
15:10:18 Sell Down 1.04 -0.015 6,130 50
15:10:18 Buy Up 1.045 -0.010 6,080 2
15:10:09 Buy Up 1.045 -0.010 6,078 1
15:10:02 Sell Down 1.045 -0.010 6,077 149
15:09:52 Sell Down 1.045 -0.010 5,928 50
15:09:52 Sell Down 1.045 -0.010 5,878 1
15:09:48 Sell Down 1.045 -0.010 5,877 16
15:09:18 Sell Down 1.045 -0.010 5,861 16
15:08:58 Sell Down 1.045 -0.010 5,845 1
15:08:23 Sell Down 1.045 -0.010 5,844 1
15:07:48 Sell Down 1.045 -0.010 5,843 2
15:07:46 Sell Down 1.045 -0.010 5,841 32
15:06:27 Sell Down 1.045 -0.010 5,809 36
15:06:25 Sell Down 1.045 -0.010 5,773 1
15:05:48 Sell Down 1.045 -0.010 5,772 16
15:05:03 Sell Down 1.045 -0.010 5,756 16
15:04:29 Buy Up 1.05 -0.005 5,740 20
15:04:21 Sell Down 1.045 -0.010 5,720 6
15:04:21 Sell Down 1.045 -0.010 5,714 5
15:04:18 Sell Down 1.045 -0.010 5,709 16
15:04:03 Sell Down 1.05 -0.005 5,693 105
15:03:17 Sell Down 1.05 -0.005 5,588 1
15:02:33 Sell Down 1.05 -0.005 5,587 46
15:00:48 Sell Down 1.05 -0.005 5,541 49
14:58:48 Sell Down 1.05 -0.005 5,492 35
14:57:55 Buy Up 1.055 - 5,457 5
14:56:48 Sell Down 1.05 -0.005 5,452 31
14:55:18 Sell Down 1.05 -0.005 5,421 26
14:54:40 Buy Up 1.055 - 5,395 1
14:54:04 Buy Up 1.055 - 5,394 10
14:52:36 Buy Up 1.055 - 5,384 20
14:52:33 Sell Down 1.05 -0.005 5,364 25
14:51:40 Buy Up 1.055 - 5,339 10
14:50:48 Sell Down 1.05 -0.005 5,329 19
14:49:31 Buy Up 1.055 - 5,310 2
14:49:28 Sell Down 1.055 - 5,308 22
14:49:18 Sell Down 1.055 - 5,286 15
14:47:49 Sell Down 1.055 - 5,271 20
14:47:48 Sell Down 1.055 - 5,251 14
14:45:33 Sell Down 1.055 - 5,237 24
14:45:31 Sell Down 1.055 - 5,213 1
14:43:44 Sell Down 1.055 - 5,212 2
14:41:19 Sell Down 1.055 - 5,210 3
14:41:18 Buy Up 1.055 - 5,207 20
14:40:57 Buy Up 1.055 - 5,187 10
14:40:30 Buy Up 1.055 - 5,177 2
14:39:29 Buy Up 1.055 - 5,175 1
14:39:25 Buy Up 1.055 - 5,174 25
14:39:18 Sell Down 1.05 -0.005 5,149 17
14:39:03 Sell Down 1.055 - 5,132 6
14:38:38 Sell Down 1.055 - 5,126 1
14:38:33 Sell Down 1.055 - 5,125 8
14:37:18 Sell Down 1.055 - 5,117 20
14:36:18 Sell Down 1.055 - 5,097 9
14:36:18 Sell Down 1.055 - 5,088 7
14:34:01 Sell Down 1.055 - 5,081 30
14:33:48 Sell Down 1.055 - 5,051 10
14:33:27 Sell Down 1.055 - 5,041 20
14:32:18 Sell Down 1.055 - 5,021 6
14:32:17 Buy Up 1.055 - 5,015 65
14:31:59 Buy Up 1.055 - 4,950 20
14:31:48 Sell Down 1.05 -0.005 4,930 18
14:31:26 Buy Up 1.055 - 4,912 5
14:30:36 Sell Down 1.05 -0.005 4,907 19
14:30:18 Sell Down 1.055 - 4,888 8
14:28:20 Sell Down 1.055 - 4,880 2
14:28:18 Sell Down 1.055 - 4,878 40
14:26:12 Sell Down 1.055 - 4,838 1
14:26:03 Sell Down 1.055 - 4,837 36
14:23:55 Sell Down 1.055 - 4,801 25
14:23:50 Sell Down 1.055 - 4,776 1
14:23:48 Sell Down 1.055 - 4,775 32
14:21:03 Sell Down 1.055 - 4,743 38
14:20:03 Sell Down 1.055 - 4,705 17
14:17:29 Buy Up 1.06 +0.005 4,688 5
14:16:11 Buy Up 1.055 - 4,683 2
14:16:11 Buy Up 1.055 - 4,681 2
14:16:10 Buy Up 1.055 - 4,679 10
14:16:09 Buy Up 1.055 - 4,669 15
14:16:09 Buy Up 1.055 - 4,654 20
14:14:46 Buy Up 1.055 - 4,634 10
14:14:35 Buy Up 1.055 - 4,624 5
14:14:26 Buy Up 1.055 - 4,619 5
14:14:18 Sell Down 1.05 -0.005 4,614 35
14:13:48 Sell Down 1.055 - 4,579 1
14:13:43 Sell Down 1.055 - 4,578 1
14:13:36 Sell Down 1.055 - 4,577 1
14:13:33 Sell Down 1.055 - 4,576 14
14:13:09 Sell Down 1.055 - 4,562 7
14:11:19 Sell Down 1.055 - 4,555 7
14:11:18 Sell Down 1.055 - 4,548 42
14:10:21 Sell Down 1.055 - 4,506 1
14:10:20 Sell Down 1.055 - 4,505 20
14:10:19 Sell Down 1.055 - 4,485 5
14:10:18 Sell Down 1.055 - 4,480 21
14:10:07 Buy Up 1.06 +0.005 4,459 2
14:09:18 Sell Down 1.06 +0.005 4,457 4
14:09:18 Sell Down 1.06 +0.005 4,453 23
14:07:21 Sell Down 1.06 +0.005 4,430 2
14:07:19 Sell Down 1.06 +0.005 4,428 1
14:07:18 Sell Down 1.06 +0.005 4,427 35
14:06:18 Sell Down 1.06 +0.005 4,392 22
14:05:03 Sell Down 1.06 +0.005 4,370 23
14:03:18 Sell Down 1.06 +0.005 4,347 35
14:01:33 Sell Down 1.06 +0.005 4,312 2
14:01:33 Sell Down 1.06 +0.005 4,310 30
14:00:18 Sell Down 1.06 +0.005 4,280 21
13:57:48 Sell Down 1.06 +0.005 4,259 34
13:57:28 Buy Up 1.065 +0.010 4,225 3
13:55:35 Sell Down 1.06 +0.005 4,222 25
13:54:10 Sell Down 1.065 +0.010 4,197 1
13:54:08 Sell Down 1.065 +0.010 4,196 2
13:54:04 Sell Down 1.065 +0.010 4,194 1
13:54:03 Sell Down 1.065 +0.010 4,193 16
13:51:18 Sell Down 1.065 +0.010 4,177 33
13:47:03 Sell Down 1.065 +0.010 4,144 18
13:45:05 Buy Up 1.065 +0.010 4,126 3
13:45:03 Sell Down 1.06 +0.005 4,123 31
13:44:48 Buy Up 1.06 +0.005 4,092 2
13:44:47 Buy Up 1.06 +0.005 4,090 8
13:44:47 Buy Up 1.06 +0.005 4,082 3
13:44:47 Buy Up 1.06 +0.005 4,079 9
13:44:37 Buy Up 1.06 +0.005 4,070 2
13:44:37 Buy Up 1.06 +0.005 4,068 11
13:44:37 Buy Up 1.06 +0.005 4,057 9
13:44:35 Buy Up 1.06 +0.005 4,048 15
13:44:35 Buy Up 1.06 +0.005 4,033 29
13:44:34 Sell Down 1.06 +0.005 4,004 193
13:44:26 Sell Down 1.065 +0.010 3,811 277
13:44:18 Sell Down 1.07 +0.015 3,534 2
13:43:57 Sell Down 1.07 +0.015 3,532 3
13:43:55 Sell Down 1.07 +0.015 3,529 8
13:41:37 Sell Down 1.07 +0.015 3,521 1
13:41:35 Sell Down 1.07 +0.015 3,520 4
13:40:52 Sell Down 1.07 +0.015 3,516 1
13:40:50 Sell Down 1.07 +0.015 3,515 3
13:40:50 Sell Down 1.07 +0.015 3,512 1
13:40:50 Buy Up 1.07 +0.015 3,511 19
13:40:34 Sell Down 1.065 +0.010 3,492 1
13:40:31 Sell Down 1.07 +0.015 3,491 2
13:40:28 Sell Down 1.07 +0.015 3,489 2
13:40:26 Sell Down 1.07 +0.015 3,487 5
13:38:13 Sell Down 1.07 +0.015 3,482 6
13:38:11 Sell Down 1.07 +0.015 3,476 20
13:34:14 Sell Down 1.07 +0.015 3,456 4
13:34:12 Sell Down 1.07 +0.015 3,452 1
13:34:11 Sell Down 1.07 +0.015 3,451 10
13:34:00 Sell Down 1.07 +0.015 3,441 2
13:33:58 Sell Down 1.07 +0.015 3,439 5
13:33:26 Sell Down 1.07 +0.015 3,434 9
13:33:24 Sell Down 1.07 +0.015 3,425 28
13:30:12 Sell Down 1.07 +0.015 3,397 1
13:28:35 Sell Down 1.07 +0.015 3,396 1
13:28:32 Buy Up 1.075 +0.020 3,395 5
13:28:01 Sell Down 1.07 +0.015 3,390 1
13:28:01 Sell Down 1.075 +0.020 3,389 2
13:27:59 Sell Down 1.075 +0.020 3,387 10
13:27:27 Sell Down 1.075 +0.020 3,377 2
13:27:25 Sell Down 1.075 +0.020 3,375 5
13:25:47 Buy Up 1.08 +0.025 3,370 1
13:25:28 Buy Up 1.075 +0.020 3,369 1
13:25:24 Sell Down 1.07 +0.015 3,368 1
13:25:22 Buy Up 1.075 +0.020 3,367 5
13:25:09 Sell Down 1.07 +0.015 3,362 1
13:25:07 Buy Up 1.075 +0.020 3,361 4
13:24:41 Sell Down 1.07 +0.015 3,357 3
13:24:39 Buy Up 1.075 +0.020 3,354 10
13:24:25 Sell Down 1.07 +0.015 3,344 32
13:24:25 Buy Up 1.075 +0.020 3,312 24
13:24:23 Buy Up 1.075 +0.020 3,288 72
13:24:23 Buy Up 1.075 +0.020 3,216 1
13:24:23 Buy Up 1.075 +0.020 3,215 10
13:24:23 Buy Up 1.075 +0.020 3,205 1
13:24:23 Buy Up 1.075 +0.020 3,204 8
13:24:23 Buy Up 1.075 +0.020 3,196 1
13:24:23 Buy Up 1.075 +0.020 3,195 1
13:24:23 Buy Up 1.075 +0.020 3,194 3
13:24:23 Buy Up 1.075 +0.020 3,191 2
13:24:23 Buy Up 1.075 +0.020 3,189 15
13:24:23 Buy Up 1.075 +0.020 3,174 5
13:24:23 Buy Up 1.075 +0.020 3,169 23
13:23:07 Sell Down 1.07 +0.015 3,146 1
13:23:05 Buy Up 1.075 +0.020 3,145 3
13:20:46 Sell Down 1.07 +0.015 3,142 3
13:20:44 Buy Up 1.075 +0.020 3,139 10
13:20:07 Sell Down 1.07 +0.015 3,129 1
13:20:05 Buy Up 1.075 +0.020 3,128 2
13:17:51 Sell Down 1.07 +0.015 3,126 6
13:17:49 Buy Up 1.075 +0.020 3,120 20
13:17:39 Sell Down 1.07 +0.015 3,100 1
13:17:37 Buy Up 1.075 +0.020 3,099 1
13:16:35 Buy Up 1.075 +0.020 3,098 1
13:15:16 Sell Down 1.07 +0.015 3,097 3
13:15:15 Sell Down 1.07 +0.015 3,094 8
13:15:07 Sell Down 1.07 +0.015 3,086 8
13:15:05 Buy Up 1.075 +0.020 3,078 4
13:15:05 Buy Up 1.075 +0.020 3,074 20
13:13:49 Buy Up 1.07 +0.015 3,054 193
13:13:39 Buy Up 1.07 +0.015 2,861 1
13:13:16 Sell Down 1.065 +0.010 2,860 2
13:13:16 Buy Up 1.07 +0.015 2,858 6
13:13:14 Sell Down 1.065 +0.010 2,852 7
13:13:12 Buy Up 1.07 +0.015 2,845 20
13:13:12 Sell Down 1.065 +0.010 2,825 3
13:13:09 Buy Up 1.07 +0.015 2,822 10
13:12:24 Sell Down 1.065 +0.010 2,812 1
13:12:22 Buy Up 1.07 +0.015 2,811 1
13:09:11 Sell Down 1.065 +0.010 2,810 2
13:09:11 Sell Down 1.065 +0.010 2,808 1
13:09:11 Sell Down 1.065 +0.010 2,807 1
13:09:11 Buy Up 1.065 +0.010 2,806 34
13:01:42 Buy Up 1.06 +0.005 2,772 14
12:57:53 Sell Down 1.055 - 2,758 2
12:56:04 Sell Down 1.055 - 2,756 1
12:55:42 Buy Up 1.06 +0.005 2,755 14
12:53:18 Sell Down 1.055 - 2,741 3
12:53:17 Sell Down 1.055 - 2,738 1
12:53:16 Sell Down 1.055 - 2,737 15
12:53:15 Sell Down 1.06 +0.005 2,722 54
12:52:00 Sell Down 1.06 +0.005 2,668 1
12:51:58 Buy Up 1.065 +0.010 2,667 1
12:48:59 Buy Up 1.065 +0.010 2,666 1
12:48:12 Buy Up 1.065 +0.010 2,665 1
12:47:58 Sell Down 1.06 +0.005 2,664 1
12:47:56 Sell Down 1.06 +0.005 2,663 1
12:43:27 Sell Down 1.06 +0.005 2,662 1
12:38:30 Sell Down 1.06 +0.005 2,661 1
12:38:28 Sell Down 1.06 +0.005 2,660 2
12:32:16 Buy Up 1.065 +0.010 2,658 2
12:29:56 Sell Down 1.06 +0.005 2,656 3
12:29:54 Sell Down 1.065 +0.010 2,653 9
12:28:05 Sell Down 1.065 +0.010 2,644 1
12:28:02 Sell Down 1.065 +0.010 2,643 2
12:26:44 Sell Down 1.065 +0.010 2,641 3
12:26:41 Sell Down 1.065 +0.010 2,638 10
12:25:11 Sell Down 1.065 +0.010 2,628 1
12:25:08 Sell Down 1.065 +0.010 2,627 1
12:25:01 Sell Down 1.065 +0.010 2,626 1
12:24:58 Buy Up 1.07 +0.015 2,625 3
12:24:22 Sell Down 1.065 +0.010 2,622 1
12:24:15 Sell Down 1.065 +0.010 2,621 1
12:23:25 Sell Down 1.065 +0.010 2,620 4
12:23:24 Sell Down 1.065 +0.010 2,616 10
12:21:16 Sell Down 1.065 +0.010 2,606 1
12:20:55 Sell Down 1.065 +0.010 2,605 1
12:20:54 Sell Down 1.065 +0.010 2,604 1
12:20:52 Sell Down 1.065 +0.010 2,603 1
12:20:00 Sell Down 1.065 +0.010 2,602 1
12:20:00 Sell Down 1.065 +0.010 2,601 1
12:19:58 Buy Up 1.07 +0.015 2,600 2
12:15:29 Sell Down 1.065 +0.010 2,598 1
12:15:29 Buy Up 1.07 +0.015 2,597 3
12:13:41 Sell Down 1.065 +0.010 2,594 2
12:13:34 Sell Down 1.065 +0.010 2,592 1
12:13:32 Buy Up 1.07 +0.015 2,591 1
12:12:26 Buy Up 1.07 +0.015 2,590 1
12:09:40 Buy Up 1.07 +0.015 2,589 1
12:07:23 Sell Down 1.065 +0.010 2,588 1
12:07:21 Buy Up 1.07 +0.015 2,587 1
12:06:30 Sell Down 1.065 +0.010 2,586 6
12:06:28 Sell Down 1.065 +0.010 2,580 22
12:06:28 Sell Down 1.065 +0.010 2,558 1
12:06:28 Buy Up 1.065 +0.010 2,557 127
12:03:04 Buy Up 1.06 +0.005 2,430 9
12:03:00 Sell Down 1.055 - 2,421 1
12:02:57 Buy Up 1.06 +0.005 2,420 10
12:02:55 Sell Down 1.055 - 2,410 1
12:02:53 Buy Up 1.06 +0.005 2,409 4
12:02:53 Sell Down 1.055 - 2,405 3
12:02:50 Buy Up 1.06 +0.005 2,402 10
11:54:04 Sell Down 1.055 - 2,392 1
11:54:01 Buy Up 1.06 +0.005 2,391 3
11:52:31 Sell Down 1.055 - 2,388 2
11:52:30 Buy Up 1.06 +0.005 2,386 5
11:49:37 Buy Up 1.06 +0.005 2,381 20
11:45:44 Sell Down 1.055 - 2,361 6
11:45:41 Buy Up 1.06 +0.005 2,355 18
11:44:51 Sell Down 1.055 - 2,337 52
11:44:49 Sell Down 1.06 +0.005 2,285 157
11:42:05 Sell Down 1.06 +0.005 2,128 5
11:42:03 Buy Up 1.065 +0.010 2,123 14
11:37:23 Sell Down 1.06 +0.005 2,109 1
11:37:21 Buy Up 1.065 +0.010 2,108 2
11:33:53 Sell Down 1.065 +0.010 2,106 3
11:33:51 Sell Down 1.065 +0.010 2,103 10
11:32:37 Sell Down 1.065 +0.010 2,093 3
11:32:35 Sell Down 1.065 +0.010 2,090 9
11:30:25 Sell Down 1.065 +0.010 2,081 2
11:30:23 Sell Down 1.065 +0.010 2,079 5
11:30:08 Sell Down 1.065 +0.010 2,074 5
11:30:08 Buy Up 1.065 +0.010 2,069 87
11:29:55 Sell Down 1.06 +0.005 1,982 1
11:29:53 Sell Down 1.06 +0.005 1,981 5
11:28:21 Sell Down 1.06 +0.005 1,976 2
11:28:19 Sell Down 1.06 +0.005 1,974 4
11:25:06 Sell Down 1.06 +0.005 1,970 1
11:25:05 Buy Up 1.065 +0.010 1,969 5
11:25:04 Sell Down 1.06 +0.005 1,964 1
11:25:02 Sell Down 1.065 +0.010 1,963 1
11:24:49 Sell Down 1.065 +0.010 1,962 1
11:24:47 Sell Down 1.065 +0.010 1,961 5
11:24:44 Sell Down 1.065 +0.010 1,956 1
11:24:42 Sell Down 1.065 +0.010 1,955 2
11:23:31 Sell Down 1.065 +0.010 1,953 1
11:23:31 Sell Down 1.065 +0.010 1,952 17
11:23:28 Sell Down 1.065 +0.010 1,935 50
11:20:27 Sell Down 1.065 +0.010 1,885 1
11:20:25 Sell Down 1.065 +0.010 1,884 1
11:20:25 Sell Down 1.065 +0.010 1,883 12
11:20:25 Buy Up 1.065 +0.010 1,871 66
11:19:31 Sell Down 1.06 +0.005 1,805 1
11:18:08 Sell Down 1.06 +0.005 1,804 1
11:18:06 Sell Down 1.06 +0.005 1,803 3
11:15:20 Sell Down 1.06 +0.005 1,800 2
11:15:17 Buy Up 1.065 +0.010 1,798 4
11:15:10 Buy Up 1.065 +0.010 1,794 4
11:15:06 Buy Up 1.065 +0.010 1,790 6
11:10:45 Sell Down 1.06 +0.005 1,784 1
11:10:15 Sell Down 1.06 +0.005 1,783 1
11:10:10 Buy Up 1.065 +0.010 1,782 4
11:09:34 Sell Down 1.06 +0.005 1,778 1
11:06:01 Sell Down 1.06 +0.005 1,777 1
11:05:43 Sell Down 1.06 +0.005 1,776 1
11:05:16 Sell Down 1.06 +0.005 1,775 2
11:01:37 Sell Down 1.06 +0.005 1,773 1
10:59:48 Sell Down 1.06 +0.005 1,772 1
10:56:25 Buy Up 1.065 +0.010 1,771 3
10:56:19 Buy Up 1.065 +0.010 1,768 10
10:55:29 Buy Up 1.065 +0.010 1,758 1
10:55:19 Sell Down 1.06 +0.005 1,757 1
10:54:42 Sell Down 1.06 +0.005 1,756 2
10:54:40 Buy Up 1.065 +0.010 1,754 4
10:54:17 Sell Down 1.06 +0.005 1,750 1
10:53:09 Sell Down 1.06 +0.005 1,749 1
10:51:13 Sell Down 1.06 +0.005 1,748 2
10:51:11 Buy Up 1.065 +0.010 1,746 5
10:50:25 Sell Down 1.06 +0.005 1,741 1
10:50:19 Sell Down 1.06 +0.005 1,740 1
10:50:17 Sell Down 1.06 +0.005 1,739 1
10:50:01 Sell Down 1.06 +0.005 1,738 1
10:50:00 Buy Up 1.065 +0.010 1,737 5
10:47:43 Sell Down 1.06 +0.005 1,732 1
10:47:41 Buy Up 1.065 +0.010 1,731 3
10:45:21 Sell Down 1.06 +0.005 1,728 14
10:45:19 Buy Up 1.065 +0.010 1,714 40
10:45:16 Sell Down 1.06 +0.005 1,674 1
10:45:13 Sell Down 1.06 +0.005 1,673 2
10:45:11 Buy Up 1.065 +0.010 1,671 5
10:44:59 Buy Up 1.065 +0.010 1,666 1
10:44:00 Sell Down 1.06 +0.005 1,665 1
10:43:49 Sell Down 1.06 +0.005 1,664 1
10:43:47 Buy Up 1.065 +0.010 1,663 1
10:37:52 Sell Down 1.06 +0.005 1,662 1
10:34:14 Sell Down 1.06 +0.005 1,661 3
10:34:12 Sell Down 1.06 +0.005 1,658 10
10:33:47 Sell Down 1.06 +0.005 1,648 1
10:33:46 Sell Down 1.06 +0.005 1,647 3
10:33:45 Buy Up 1.065 +0.010 1,644 10
10:32:48 Buy Up 1.065 +0.010 1,634 1
10:32:28 Sell Down 1.06 +0.005 1,633 1
10:31:41 Sell Down 1.06 +0.005 1,632 1
10:31:41 Sell Down 1.06 +0.005 1,631 2
10:29:55 Sell Down 1.06 +0.005 1,629 1
10:29:53 Sell Down 1.06 +0.005 1,628 2
10:29:32 Sell Down 1.06 +0.005 1,626 2
10:26:34 Sell Down 1.055 - 1,624 1
10:26:32 Buy Up 1.06 +0.005 1,623 1
10:26:32 Buy Up 1.06 +0.005 1,622 9
10:25:19 Sell Down 1.055 - 1,613 3
10:25:17 Buy Up 1.06 +0.005 1,610 8
10:25:01 Sell Down 1.055 - 1,602 1
10:24:59 Sell Down 1.055 - 1,601 1
10:24:59 Buy Up 1.06 +0.005 1,600 3
10:24:58 Sell Down 1.055 - 1,597 2
10:24:58 Buy Up 1.06 +0.005 1,595 1
10:24:58 Buy Up 1.06 +0.005 1,594 9
10:22:34 Sell Down 1.055 - 1,585 7
10:22:32 Buy Up 1.06 +0.005 1,578 20
10:22:25 Sell Down 1.055 - 1,558 2
10:22:23 Buy Up 1.06 +0.005 1,556 10
10:21:03 Buy Up 1.055 - 1,546 1
10:20:59 Buy Up 1.055 - 1,545 1
10:20:57 Buy Up 1.055 - 1,544 1
10:20:57 Buy Up 1.055 - 1,543 2
10:20:57 Buy Up 1.055 - 1,541 1
10:20:57 Buy Up 1.055 - 1,540 1
10:20:57 Buy Up 1.055 - 1,539 1
10:20:56 Sell Down 1.05 -0.005 1,538 5
10:20:56 Buy Up 1.055 - 1,533 2
10:20:56 Buy Up 1.055 - 1,531 1
10:20:56 Buy Up 1.055 - 1,530 4
10:20:56 Buy Up 1.055 - 1,526 6
10:20:56 Buy Up 1.055 - 1,520 2
10:20:55 Buy Up 1.055 - 1,518 50
10:20:30 Sell Down 1.05 -0.005 1,468 1
10:19:08 Sell Down 1.05 -0.005 1,467 1
10:18:19 Buy Up 1.055 - 1,466 1
10:18:19 Buy Up 1.055 - 1,465 1
10:18:19 Buy Up 1.055 - 1,464 1
10:18:19 Buy Up 1.055 - 1,463 1
10:18:19 Buy Up 1.055 - 1,462 1
10:18:11 Buy Up 1.055 - 1,461 1
10:18:11 Buy Up 1.055 - 1,460 1
10:18:09 Sell Down 1.05 -0.005 1,459 3
10:18:07 Buy Up 1.055 - 1,456 8
10:17:49 Sell Down 1.05 -0.005 1,448 1
10:17:46 Sell Down 1.05 -0.005 1,447 1
10:16:25 Sell Down 1.05 -0.005 1,446 1
10:15:57 Sell Down 1.05 -0.005 1,445 3
10:15:55 Sell Down 1.05 -0.005 1,442 1
10:15:55 Sell Down 1.05 -0.005 1,441 9
10:15:05 Sell Down 1.05 -0.005 1,432 1
10:15:03 Sell Down 1.05 -0.005 1,431 1
10:14:08 Sell Down 1.05 -0.005 1,430 1
10:14:06 Sell Down 1.05 -0.005 1,429 5
10:13:43 Sell Down 1.05 -0.005 1,424 1
10:13:41 Sell Down 1.05 -0.005 1,423 1
10:13:05 Sell Down 1.05 -0.005 1,422 1
10:13:04 Buy Up 1.055 - 1,421 3
10:13:03 Sell Down 1.05 -0.005 1,418 2
10:13:01 Buy Up 1.055 - 1,416 30
10:12:40 Sell Down 1.05 -0.005 1,386 1
10:12:19 Sell Down 1.05 -0.005 1,385 1
10:10:59 Sell Down 1.05 -0.005 1,384 1
10:10:57 Sell Down 1.05 -0.005 1,383 1
10:09:35 Sell Down 1.05 -0.005 1,382 1
10:09:23 Sell Down 1.05 -0.005 1,381 1
10:09:21 Sell Down 1.055 - 1,380 2
10:08:13 Sell Down 1.055 - 1,378 1
10:08:04 Sell Down 1.055 - 1,377 1
10:08:02 Sell Down 1.055 - 1,376 1
10:08:02 Sell Down 1.055 - 1,375 1
10:07:47 Sell Down 1.055 - 1,374 1
10:07:20 Sell Down 1.055 - 1,373 1
10:07:18 Sell Down 1.055 - 1,372 1
10:07:16 Sell Down 1.055 - 1,371 3
10:07:04 Sell Down 1.055 - 1,368 2
10:07:02 Buy Up 1.06 +0.005 1,366 5
10:06:51 Sell Down 1.055 - 1,361 1
10:05:37 Sell Down 1.055 - 1,360 1
10:05:35 Sell Down 1.055 - 1,359 2
10:05:31 Sell Down 1.055 - 1,357 2
10:05:30 Sell Down 1.055 - 1,355 1
10:05:29 Sell Down 1.055 - 1,354 5
10:04:08 Sell Down 1.055 - 1,349 1
10:02:48 Sell Down 1.055 - 1,348 1
10:02:46 Sell Down 1.055 - 1,347 1
10:02:19 Sell Down 1.055 - 1,346 2
10:01:26 Sell Down 1.055 - 1,344 1
10:01:24 Sell Down 1.055 - 1,343 1
10:01:07 Sell Down 1.055 - 1,342 1
10:01:07 Sell Down 1.055 - 1,341 1
10:01:06 Sell Down 1.055 - 1,340 2
10:01:05 Sell Down 1.055 - 1,338 2
10:01:00 Sell Down 1.055 - 1,336 1
10:00:59 Sell Down 1.055 - 1,335 1
10:00:58 Sell Down 1.055 - 1,334 1
10:00:51 Sell Down 1.055 - 1,333 1
10:00:51 Sell Down 1.055 - 1,332 2
10:00:50 Buy Up 1.06 +0.005 1,330 3
10:00:49 Sell Down 1.055 - 1,327 1
10:00:48 Sell Down 1.055 - 1,326 1
10:00:47 Sell Down 1.055 - 1,325 2
10:00:46 Sell Down 1.055 - 1,323 1
10:00:46 Sell Down 1.055 - 1,322 2
09:59:55 Sell Down 1.055 - 1,320 1
09:59:52 Sell Down 1.055 - 1,319 1
09:57:21 Sell Down 1.055 - 1,318 2
09:57:20 Sell Down 1.055 - 1,316 1
09:57:18 Sell Down 1.055 - 1,315 1
09:55:56 Sell Down 1.055 - 1,314 1
09:54:35 Sell Down 1.055 - 1,313 1
09:53:15 Sell Down 1.055 - 1,312 1
09:53:13 Sell Down 1.055 - 1,311 1
09:53:10 Sell Down 1.055 - 1,310 4
09:53:09 Sell Down 1.055 - 1,306 2
09:53:09 Buy Up 1.06 +0.005 1,304 10
09:53:08 Sell Down 1.055 - 1,294 1
09:53:08 Sell Down 1.055 - 1,293 2
09:53:06 Sell Down 1.055 - 1,291 3
09:53:06 Sell Down 1.055 - 1,288 3
09:53:06 Sell Down 1.055 - 1,285 25
09:53:06 Sell Down 1.055 - 1,260 2
09:53:06 Sell Down 1.055 - 1,258 11
09:53:05 Sell Down 1.06 +0.005 1,247 1
09:53:05 Sell Down 1.06 +0.005 1,246 62
09:52:09 Sell Down 1.06 +0.005 1,184 1
09:52:07 Sell Down 1.065 +0.010 1,183 3
09:52:00 Sell Down 1.065 +0.010 1,180 2
09:51:58 Sell Down 1.065 +0.010 1,178 5
09:51:53 Sell Down 1.065 +0.010 1,173 1
09:51:51 Sell Down 1.065 +0.010 1,172 2
09:51:46 Sell Down 1.065 +0.010 1,170 2
09:51:44 Sell Down 1.065 +0.010 1,168 5
09:51:43 Sell Down 1.065 +0.010 1,163 1
09:51:36 Sell Down 1.065 +0.010 1,162 1
09:51:34 Sell Down 1.065 +0.010 1,161 5
09:51:01 Sell Down 1.06 +0.005 1,156 2
09:50:59 Unknown 1.065 +0.010 1,154 1
09:50:59 Sell Down 1.065 +0.010 1,153 1
09:50:59 Sell Down 1.065 +0.010 1,152 7
09:50:58 Sell Down 1.065 +0.010 1,145 2
09:50:56 Sell Down 1.065 +0.010 1,143 1
09:49:09 Sell Down 1.06 +0.005 1,142 1
09:49:08 Sell Down 1.065 +0.010 1,141 1
09:49:07 Sell Down 1.06 +0.005 1,140 1
09:49:07 Sell Down 1.065 +0.010 1,139 1
09:49:07 Buy Up 1.065 +0.010 1,138 9
09:48:54 Sell Down 1.06 +0.005 1,129 2
09:48:52 Sell Down 1.06 +0.005 1,127 1
09:48:52 Buy Up 1.065 +0.010 1,126 40
09:48:14 Sell Down 1.06 +0.005 1,086 3
09:48:11 Sell Down 1.06 +0.005 1,083 10
09:47:54 Sell Down 1.06 +0.005 1,073 1
09:47:52 Sell Down 1.06 +0.005 1,072 1
09:47:52 Sell Down 1.06 +0.005 1,071 2
09:46:20 Sell Down 1.06 +0.005 1,069 1
09:46:18 Sell Down 1.06 +0.005 1,068 2
09:44:56 Sell Down 1.06 +0.005 1,066 2
09:44:03 Sell Down 1.06 +0.005 1,064 2
09:44:01 Sell Down 1.065 +0.010 1,062 5
09:43:54 Sell Down 1.065 +0.010 1,057 1
09:43:01 Unknown 1.06 +0.005 1,056 1
09:43:01 Sell Down 1.06 +0.005 1,055 1
09:43:00 Sell Down 1.065 +0.010 1,054 4
09:43:00 Sell Down 1.065 +0.010 1,050 1
09:41:24 Buy Up 1.065 +0.010 1,049 5
09:38:56 Sell Down 1.065 +0.010 1,044 17
09:38:54 Sell Down 1.065 +0.010 1,027 5
09:38:54 Sell Down 1.065 +0.010 1,022 4
09:38:54 Sell Down 1.065 +0.010 1,018 3
09:38:54 Buy Up 1.065 +0.010 1,015 38
09:38:46 Sell Down 1.06 +0.005 977 1
09:38:44 Sell Down 1.06 +0.005 976 4
09:38:33 Sell Down 1.06 +0.005 972 1
09:38:31 Buy Up 1.065 +0.010 971 10
09:38:31 Sell Down 1.06 +0.005 961 2
09:38:30 Buy Up 1.065 +0.010 959 11
09:38:30 Sell Down 1.06 +0.005 948 1
09:38:28 Sell Down 1.06 +0.005 947 2
09:38:28 Sell Down 1.06 +0.005 945 5
09:38:26 Buy Up 1.065 +0.010 940 46
09:38:26 Buy Up 1.065 +0.010 894 1
09:38:26 Buy Up 1.065 +0.010 893 1
09:38:26 Buy Up 1.065 +0.010 892 1
09:38:26 Buy Up 1.065 +0.010 891 1
09:38:05 Sell Down 1.06 +0.005 890 2
09:37:56 Sell Down 1.06 +0.005 888 1
09:37:53 Sell Down 1.06 +0.005 887 2
09:37:08 Sell Down 1.06 +0.005 885 7
09:37:06 Buy Up 1.065 +0.010 878 2
09:37:06 Buy Up 1.065 +0.010 876 1
09:37:06 Buy Up 1.065 +0.010 875 1
09:37:06 Buy Up 1.065 +0.010 874 1
09:37:06 Buy Up 1.065 +0.010 873 2
09:37:06 Buy Up 1.065 +0.010 871 2
09:37:06 Buy Up 1.065 +0.010 869 60
09:36:44 Sell Down 1.06 +0.005 809 1
09:35:37 Sell Down 1.06 +0.005 808 1
09:35:35 Sell Down 1.06 +0.005 807 1
09:35:29 Sell Down 1.06 +0.005 806 1
09:35:28 Sell Down 1.06 +0.005 805 4
09:35:26 Sell Down 1.06 +0.005 801 2
09:35:26 Sell Down 1.06 +0.005 799 10
09:34:22 Sell Down 1.06 +0.005 789 2
09:34:20 Sell Down 1.06 +0.005 787 2
09:33:39 Sell Down 1.06 +0.005 785 1
09:33:37 Sell Down 1.06 +0.005 784 3
09:31:00 Sell Down 1.06 +0.005 781 1
09:30:58 Sell Down 1.06 +0.005 780 3
09:28:34 Sell Down 1.06 +0.005 777 2
09:28:34 Buy Up 1.065 +0.010 775 6
09:28:30 Sell Down 1.06 +0.005 769 19
09:28:28 Sell Down 1.065 +0.010 750 56
09:27:57 Sell Down 1.065 +0.010 694 2
09:27:30 Sell Down 1.065 +0.010 692 5
09:27:28 Sell Down 1.065 +0.010 687 8
09:27:28 Sell Down 1.065 +0.010 679 5
09:26:02 Sell Down 1.065 +0.010 674 1
09:25:52 Buy Up 1.065 +0.010 673 1
09:25:52 Buy Up 1.065 +0.010 672 30
09:23:58 Sell Down 1.06 +0.005 642 39
09:23:55 Sell Down 1.065 +0.010 603 119
09:22:33 Sell Down 1.065 +0.010 484 2
09:22:31 Buy Up 1.07 +0.015 482 5
09:22:05 Sell Down 1.065 +0.010 477 9
09:22:05 Buy Up 1.07 +0.015 468 7
09:22:04 Sell Down 1.07 +0.015 461 20
09:22:01 Unknown 1.07 +0.015 441 1
09:22:01 Buy Up 1.07 +0.015 440 2
09:22:01 Sell Down 1.07 +0.015 438 1
09:22:01 Buy Up 1.07 +0.015 437 49
09:21:04 Sell Down 1.065 +0.010 388 1
09:21:02 Buy Up 1.07 +0.015 387 1
09:21:02 Buy Up 1.07 +0.015 386 2
09:21:02 Buy Up 1.07 +0.015 384 17
09:20:50 Sell Down 1.065 +0.010 367 1
09:19:29 Buy Up 1.07 +0.015 366 1
09:19:09 Sell Down 1.065 +0.010 365 1
09:19:08 Buy Up 1.075 +0.020 364 6
09:19:08 Buy Up 1.07 +0.015 358 1
09:19:08 Unknown 1.07 +0.015 357 1
09:19:08 Buy Up 1.07 +0.015 356 3
09:19:07 Buy Up 1.07 +0.015 353 63
09:19:04 Sell Down 1.065 +0.010 290 2
09:19:02 Sell Down 1.065 +0.010 288 6
09:18:57 Buy Up 1.065 +0.010 282 34
09:17:50 Sell Down 1.06 +0.005 248 2
09:17:48 Sell Down 1.06 +0.005 246 5
09:17:14 Sell Down 1.06 +0.005 241 1
09:17:12 Sell Down 1.06 +0.005 240 2
09:17:04 Sell Down 1.06 +0.005 238 1
09:16:15 Sell Down 1.06 +0.005 237 1
09:16:12 Sell Down 1.06 +0.005 236 4
09:15:10 Sell Down 1.06 +0.005 232 1
09:15:10 Sell Down 1.06 +0.005 231 1
09:15:08 Sell Down 1.065 +0.010 230 6
09:14:50 Sell Down 1.065 +0.010 224 4
09:14:29 Buy Up 1.065 +0.010 220 2
09:14:25 Buy Up 1.065 +0.010 218 3
09:13:47 Buy Up 1.065 +0.010 215 10
09:12:50 Sell Down 1.06 +0.005 205 3
09:12:48 Buy Up 1.065 +0.010 202 10
09:10:24 Sell Down 1.06 +0.005 192 1
09:10:22 Sell Down 1.06 +0.005 191 1
09:09:01 Sell Down 1.055 - 190 1
09:09:00 Sell Down 1.06 +0.005 189 14
09:08:58 Sell Down 1.06 +0.005 175 47
09:08:25 Buy Up 1.06 +0.005 128 1
09:08:18 Buy Up 1.06 +0.005 127 15
09:08:17 Buy Up 1.06 +0.005 112 11
09:08:16 Buy Up 1.06 +0.005 101 20
09:07:07 Buy Up 1.055 - 81 5
09:07:06 Buy Up 1.055 - 76 1
09:06:51 Buy Up 1.055 - 75 4
09:06:40 Buy Up 1.055 - 71 10
09:05:00 Sell Down 1.05 -0.005 61 1
09:05:00 Sell Down 1.055 - 60 3
09:04:52 Sell Down 1.055 - 57 1
09:04:50 Sell Down 1.055 - 56 3
09:04:39 Sell Down 1.055 - 53 3
09:04:37 Sell Down 1.055 - 50 10
09:01:38 Sell Down 1.055 - 40 2
09:01:36 Sell Down 1.055 - 38 5
09:01:17 Sell Down 1.055 - 33 2
09:01:15 Sell Down 1.055 - 31 5
09:00:40 Sell Down 1.055 - 26 1
08:58:11 Preopen 1.055 - 25 25

Legend

Buy Up refers to transactions done in buying from the sell queue
Sell Down refers to transactions done in selling into the buy queue
Mid refers to married deals
Preopen refers to the transcation done during the preopen period at 8:59
Preclose refers to the transaction done during the preclose period at 17:05
Adjust refers to the transaction done during the lunch adjustment period at 13:59 or after a trading halt
Unknown refers to deals where there isn't enough information to determine the "Type"
A green cell represents an increase in price over the previous value.
A red cell represents a decrease in price over the previous value.
A highlighted grey row represents a trade whose value is more than $150,000.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. No liability is accepted for any errors or inaccuracies resulting from your use of these features.
  2. Many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
  3. All data belong to Shareinvestor Pte Ltd. Members can view or use the data for their own private use only. No redistribution is allowed.