Date |
Time |
Trade Price |
Volume |
Buy / Sell |
Bid |
Ask |
Value |
15-02-2019 | 08:42:46 | 380.40 | 160 | Sell | 379.80 | 381.00 | 608.64 |
15-02-2019 | 08:42:41 | 380.50 | 500 | Sell | 380.50 | 381.20 | 1,903 |
15-02-2019 | 08:29:07 | 380.10 | 1 | Buy | 381.70 | 381.10 | 3.80 |
15-02-2019 | 08:29:05 | 381.30 | 687 | Sell | 381.70 | 382.50 | 2,620 |
15-02-2019 | 08:21:33 | 380.30 | 285 | Buy | 379.80 | 380.20 | 1,084 |
15-02-2019 | 08:18:45 | 380.10 | 137 | Buy | 379.30 | 380.10 | 520.74 |
15-02-2019 | 08:18:42 | 379.60 | 1,200 | Sell | 379.10 | 380.20 | 4,555 |
15-02-2019 | 08:18:42 | 379.60 | 610 | Sell | 379.10 | 380.20 | 2,316 |
15-02-2019 | 08:18:42 | 379.60 | 420 | Sell | 379.10 | 380.20 | 1,594 |
15-02-2019 | 08:16:01 | 380.90 | 180 | Buy | 379.10 | 380.90 | 685.62 |
15-02-2019 | 08:16:01 | 380.90 | 310 | Buy | 379.10 | 380.90 | 1,181 |
15-02-2019 | 08:15:58 | 379.20 | 1,881 | Buy | 379.10 | 379.20 | 7,133 |
15-02-2019 | 08:15:58 | 379.10 | 800 | Sell | 379.10 | 379.20 | 3,033 |
15-02-2019 | 08:15:58 | 379.10 | 350 | Sell | 379.10 | 379.20 | 1,327 |
15-02-2019 | 08:15:58 | 379.10 | 220 | Sell | 379.60 | 380.80 | 834.02 |
15-02-2019 | 08:42:46 | 380.50 | 64 | Buy | 379.80 | 380.40 | 243.52 |
15-02-2019 | 08:42:41 | 380.50 | 130 | Sell | 380.00 | 381.70 | 494.65 |
15-02-2019 | 08:42:41 | 380.50 | 503 | Sell | 380.00 | 381.70 | 1,914 |
15-02-2019 | 08:30:02 | 380.70 | 95 | Buy | 380.00 | 380.50 | 361.67 |
15-02-2019 | 08:30:02 | 380.60 | 100 | Buy | 380.00 | 380.50 | 380.60 |
15-02-2019 | 08:29:05 | 381.20 | 453 | Sell | 381.00 | 381.60 | 1,727 |
15-02-2019 | 08:29:04 | 381.50 | 268 | Sell | 381.50 | 381.90 | 1,022 |
15-02-2019 | 08:25:17 | 382.60 | 380 | Buy | 381.60 | 382.60 | 1,454 |
15-02-2019 | 08:25:14 | 381.40 | 800 | Buy | 380.70 | 381.50 | 3,051 |
15-02-2019 | 08:23:15 | 381.40 | 131 | Sell | 380.70 | 380.20 | 499.63 |
15-02-2019 | 08:21:33 | 380.40 | 1,186 | Buy | 379.40 | 380.20 | 4,512 |
15-02-2019 | 08:20:10 | 380.30 | 113 | Buy | 379.40 | 380.40 | 429.74 |
15-02-2019 | 08:20:10 | 380.30 | 230 | Buy | 379.40 | 380.40 | 874.69 |
15-02-2019 | 08:18:41 | 379.80 | 440 | Sell | 379.80 | 381.00 | 1,671 |
15-02-2019 | 08:15:58 | 379.50 | 185 | Buy | 379.20 | 379.40 | 702.08 |
15-02-2019 | 08:15:58 | 379.30 | 804 | Buy | 380.30 | 379.30 | 3,050 |
15-02-2019 | 08:15:58 | 379.30 | 101 | Buy | 380.30 | 379.30 | 383.09 |
15-02-2019 | 08:30:02 | 380.50 | 257 | Buy | 381.30 | 380.50 | 977.89 |
15-02-2019 | 08:29:05 | 381.20 | 500 | Sell | 381.30 | 381.60 | 1,906 |
15-02-2019 | 08:29:05 | 381.20 | 588 | Sell | 381.30 | 381.60 | 2,241 |
15-02-2019 | 08:28:44 | 381.70 | 613 | Sell | 381.40 | 382.20 | 2,340 |
15-02-2019 | 08:25:14 | 381.40 | 177 | Buy | 380.70 | 381.60 | 675.08 |
15-02-2019 | 08:25:14 | 381.40 | 623 | Buy | 380.70 | 381.60 | 2,376 |
15-02-2019 | 08:25:14 | 381.40 | 223 | Buy | 380.70 | 381.60 | 850.52 |
15-02-2019 | 08:25:14 | 381.40 | 400 | Buy | 380.70 | 381.60 | 1,526 |
15-02-2019 | 08:25:14 | 381.40 | 800 | Buy | 380.70 | 381.60 | 3,051 |
15-02-2019 | 08:23:15 | 381.30 | 84 | Buy | 380.20 | 381.30 | 320.29 |
15-02-2019 | 08:18:45 | 380.10 | 360 | Buy | 379.60 | 380.20 | 1,368 |
15-02-2019 | 08:18:41 | 380.10 | 297 | Sell | 380.10 | 380.70 | 1,129 |
15-02-2019 | 08:18:41 | 380.30 | 300 | Sell | 380.20 | 381.10 | 1,141 |
15-02-2019 | 08:15:58 | 379.40 | 100 | Buy | 378.10 | 379.10 | 379.40 |
15-02-2019 | 08:15:58 | 379.20 | 101 | Buy | 378.10 | 379.10 | 382.99 |
15-02-2019 | 08:12:21 | 379.10 | 441 | Buy | 378.30 | 379.10 | 1,672 |
15-02-2019 | 08:10:41 | 378.14 | 641 | Sell | 378.00 | 379.20 | 2,424 |
15-02-2019 | 08:15:58 | 379.20 | 736 | Buy | 377.00 | 379.10 | 2,791 |
15-02-2019 | 08:10:35 | 378.122 | 1,734 | Sell | 377.90 | 379.00 | 6,557 |
15-02-2019 | 08:08:33 | 378.00 | 285 | Buy | 377.60 | 377.90 | 1,077 |
15-02-2019 | 08:08:33 | 378.00 | 681 | Buy | 377.60 | 377.90 | 2,574 |
15-02-2019 | 08:07:09 | 377.50 | 90 | Sell | 377.60 | 378.40 | 339.75 |
15-02-2019 | 08:07:09 | 377.50 | 561 | Sell | 377.60 | 377.90 | 2,118 |
15-02-2019 | 08:07:09 | 377.50 | 710 | Sell | 377.60 | 378.90 | 2,680 |
15-02-2019 | 08:06:10 | 377.50 | 79 | Sell | 376.30 | 379.10 | 298.23 |
15-02-2019 | 08:06:09 | 377.50 | 721 | Sell | 376.30 | 379.10 | 2,722 |
15-02-2019 | 08:06:09 | 377.50 | 800 | Sell | 377.50 | 379.10 | 3,020 |
15-02-2019 | 08:06:09 | 377.50 | 721 | Sell | 377.50 | 379.10 | 2,722 |
15-02-2019 | 08:06:12 | 378.50 | 31 | Buy | 376.30 | 378.30 | 117.34 |
15-02-2019 | 08:06:12 | 378.50 | 60 | Buy | 376.30 | 378.30 | 227.10 |
15-02-2019 | 08:06:09 | 377.50 | 721 | Buy | 376.30 | 378.40 | 2,722 |
15-02-2019 | 08:06:09 | 377.50 | 79 | Buy | 376.30 | 378.40 | 298.23 |
15-02-2019 | 08:06:09 | 377.50 | 800 | Sell | 377.50 | 378.40 | 3,020 |
15-02-2019 | 08:06:09 | 377.50 | 79 | Sell | 378.30 | 378.40 | 298.23 |
15-02-2019 | 08:06:24 | 379.10 | 550 | Buy | 377.50 | 379.00 | 2,085 |
15-02-2019 | 08:06:12 | 378.00 | 211 | Sell | 377.50 | 379.00 | 797.58 |
15-02-2019 | 08:06:12 | 378.50 | 35 | Buy | 377.50 | 378.50 | 132.48 |
15-02-2019 | 08:06:24 | 379.20 | 55 | Buy | 378.00 | 379.10 | 208.56 |
15-02-2019 | 08:06:12 | 378.50 | 24 | Buy | 377.50 | 377.80 | 90.84 |
15-02-2019 | 08:06:09 | 377.50 | 79 | Sell | 377.50 | 378.60 | 298.23 |
15-02-2019 | 08:06:09 | 377.50 | 720 | Sell | 376.70 | 378.60 | 2,718 |
15-02-2019 | 08:01:26 | 377.50 | 642 | Sell | 377.00 | 378.80 | 2,424 |
15-02-2019 | 08:01:11 | 378.80 | 35 | Buy | 376.70 | 379.10 | 132.58 |
15-02-2019 | 08:00:55 | 376.20 | 292 | Sell | 376.30 | 378.50 | 1,099 |
15-02-2019 | 08:00:55 | 376.20 | 963 | Buy | 1.20 | 1.30 | 3,623 |
14-02-2019 | 17:47:51 | 381.373 | 3,155 | Buy | 379.20 | 379.70 | 12.03k |
14-02-2019 | 17:24:11 | 379.779 | 1,503 | Buy | 379.20 | 379.70 | 5,708 |
14-02-2019 | 17:13:42 | 379.779 | 635 | Buy | 379.20 | 379.70 | 2,412 |
14-02-2019 | 17:07:46 | 379.672 | 26,189 | Buy | 379.20 | 379.70 | 99.43k |
14-02-2019 | 17:08:21 | 381.425 | 1,781 | Buy | 379.20 | 379.70 | 6,793 |
14-02-2019 | 17:08:21 | 380.909 | 13,244 | Buy | 379.20 | 379.70 | 50.45k |
14-02-2019 | 17:08:21 | 381.318 | 5,995 | Buy | 379.20 | 379.70 | 22.86k |
14-02-2019 | 17:07:13 | 379.96 | 9,736 | Buy | 379.20 | 379.70 | 36.99k |
14-02-2019 | 17:07:11 | 388.652 | 23 | Buy | 379.20 | 379.70 | 89.39 |
14-02-2019 | 17:05:05 | 379.217 | 15,479 | Sell | 379.20 | 379.70 | 58.70k |
14-02-2019 | 17:00:21 | 388.728 | 770 | Buy | 379.20 | 379.70 | 2,993 |
14-02-2019 | 16:57:24 | 381.938 | 85,508 | Buy | 379.20 | 379.70 | 326.59k |
14-02-2019 | 16:54:01 | 379.455 | 6,030 | Buy | 379.20 | 379.70 | 22.88k |
14-02-2019 | 16:52:17 | 379.20 | 904 | Sell | 379.20 | 379.70 | 3,428 |
14-02-2019 | 16:52:04 | 380.411 | 1,015 | Buy | 379.20 | 379.70 | 3,861 |
14-02-2019 | 16:51:43 | 385.218 | 2,090 | Buy | 379.20 | 379.70 | 8,051 |
14-02-2019 | 16:51:27 | 385.35 | 29,685 | Buy | 379.20 | 379.70 | 114.39k |
14-02-2019 | 16:35:22 | 379.20 | 300,756 | Buy | 378.80 | 379.20 | 1m |
14-02-2019 | 16:29:59 | 379.60 | 25 | Sell | 379.40 | 380.00 | 94.90 |
14-02-2019 | 16:29:59 | 379.60 | 500 | Sell | 379.40 | 380.00 | 1,898 |
14-02-2019 | 16:29:54 | 379.60 | 400 | Sell | 379.40 | 379.90 | 1,518 |
14-02-2019 | 16:29:25 | 379.50 | 19 | Buy | 379.20 | 379.50 | 72.11 |
14-02-2019 | 16:29:13 | 379.50 | 198 | Buy | 379.20 | 379.50 | 751.41 |
14-02-2019 | 16:29:11 | 379.40 | 467 | Sell | 379.30 | 379.70 | 1,772 |
14-02-2019 | 16:29:11 | 379.30 | 291 | Unknown | 379.10 | 379.50 | 1,104 |
14-02-2019 | 16:29:11 | 379.40 | 1,002 | Buy | 379.10 | 379.50 | 3,802 |
14-02-2019 | 16:29:11 | 379.30 | 467 | Sell | 379.30 | 379.60 | 1,771 |
14-02-2019 | 16:29:11 | 379.30 | 259 | Sell | 379.30 | 379.60 | 982.39 |
14-02-2019 | 16:29:11 | 379.20 | 400 | Sell | 379.30 | 379.50 | 1,517 |
14-02-2019 | 16:29:05 | 379.00 | 57 | Buy | 378.90 | 379.00 | 216.03 |
14-02-2019 | 16:29:05 | 379.00 | 1,010 | Buy | 378.90 | 379.00 | 3,828 |
14-02-2019 | 16:29:05 | 379.00 | 239 | Sell | 378.90 | 379.30 | 905.81 |
14-02-2019 | 16:29:05 | 379.00 | 13 | Unknown | 378.90 | 379.10 | 49.27 |
14-02-2019 | 16:29:05 | 379.00 | 275 | Buy | 378.90 | 379.00 | 1,042 |
14-02-2019 | 16:29:05 | 379.00 | 621 | Buy | 378.90 | 379.00 | 2,354 |
14-02-2019 | 16:28:51 | 378.90 | 1,781 | Sell | 378.90 | 379.00 | 6,748 |
14-02-2019 | 16:28:39 | 379.00 | 43 | Buy | 378.90 | 379.00 | 162.97 |
14-02-2019 | 16:28:36 | 379.00 | 402 | Buy | 378.90 | 379.00 | 1,524 |
14-02-2019 | 16:28:36 | 379.00 | 1,023 | Buy | 378.90 | 379.00 | 3,877 |
14-02-2019 | 16:28:36 | 379.00 | 600 | Unknown | 378.90 | 379.10 | 2,274 |
14-02-2019 | 16:28:36 | 379.00 | 545 | Unknown | 378.90 | 379.10 | 2,066 |
14-02-2019 | 16:28:36 | 379.00 | 1,023 | Buy | 378.90 | 379.00 | 3,877 |
14-02-2019 | 16:28:36 | 379.00 | 566 | Buy | 378.90 | 379.00 | 2,145 |
14-02-2019 | 16:28:36 | 379.00 | 550 | Buy | 378.90 | 379.00 | 2,085 |
14-02-2019 | 16:28:36 | 379.00 | 1,000 | Buy | 378.90 | 379.00 | 3,790 |
14-02-2019 | 16:28:33 | 379.00 | 975 | Buy | 378.80 | 379.00 | 3,695 |
14-02-2019 | 16:28:31 | 379.10 | 3 | Buy | 379.00 | 379.10 | 11.37 |
14-02-2019 | 16:28:31 | 379.10 | 165 | Sell | 379.10 | 379.20 | 625.52 |
14-02-2019 | 16:28:25 | 379.20 | 32 | Buy | 379.10 | 379.20 | 121.34 |
14-02-2019 | 16:28:10 | 379.10 | 80 | Sell | 379.10 | 379.20 | 303.28 |
14-02-2019 | 16:28:10 | 379.10 | 52 | Sell | 379.10 | 379.20 | 197.13 |
14-02-2019 | 16:28:10 | 379.10 | 358 | Sell | 379.10 | 379.20 | 1,357 |
14-02-2019 | 16:28:10 | 379.10 | 348 | Sell | 379.10 | 379.20 | 1,319 |
14-02-2019 | 16:28:10 | 379.10 | 271 | Sell | 379.10 | 379.20 | 1,027 |
14-02-2019 | 16:27:51 | 379.10 | 535 | Buy | 379.00 | 379.20 | 2,028 |
14-02-2019 | 16:27:51 | 379.10 | 114 | Buy | 379.00 | 379.20 | 432.17 |
14-02-2019 | 16:27:51 | 379.10 | 656 | Buy | 379.00 | 379.20 | 2,487 |
14-02-2019 | 16:27:51 | 379.10 | 229 | Buy | 379.00 | 379.10 | 868.14 |
14-02-2019 | 16:27:50 | 379.00 | 21 | Buy | 378.90 | 379.00 | 79.59 |
14-02-2019 | 16:27:50 | 379.00 | 180 | Sell | 379.00 | 379.20 | 682.20 |
14-02-2019 | 16:27:48 | 379.10 | 23 | Buy | 379.00 | 379.20 | 87.19 |
14-02-2019 | 16:27:27 | 379.00 | 163 | Sell | 379.00 | 379.20 | 617.77 |
14-02-2019 | 16:27:27 | 379.00 | 883 | Sell | 379.00 | 379.20 | 3,347 |
14-02-2019 | 16:27:27 | 379.00 | 88 | Sell | 379.00 | 379.20 | 333.52 |
14-02-2019 | 16:27:08 | 379.00 | 7 | Sell | 379.00 | 379.20 | 26.53 |
14-02-2019 | 16:27:05 | 379.10 | 61 | Buy | 378.90 | 379.20 | 231.25 |
14-02-2019 | 16:27:05 | 379.10 | 523 | Buy | 378.90 | 379.00 | 1,983 |
14-02-2019 | 16:27:05 | 379.10 | 67 | Buy | 378.90 | 379.00 | 254.00 |
14-02-2019 | 16:27:05 | 379.10 | 606 | Buy | 378.90 | 379.00 | 2,297 |
14-02-2019 | 16:26:47 | 379.10 | 134 | Buy | 378.80 | 379.00 | 507.99 |
14-02-2019 | 16:26:47 | 379.00 | 780 | Unknown | 378.90 | 379.10 | 2,956 |
14-02-2019 | 16:26:47 | 379.00 | 368 | Unknown | 378.90 | 379.10 | 1,395 |
14-02-2019 | 16:26:47 | 379.00 | 656 | Unknown | 378.90 | 379.10 | 2,486 |
14-02-2019 | 16:26:47 | 379.00 | 855 | Unknown | 378.90 | 379.10 | 3,240 |
14-02-2019 | 16:26:47 | 379.00 | 141 | Buy | 378.80 | 379.10 | 534.39 |
14-02-2019 | 16:26:47 | 379.00 | 63 | Buy | 378.80 | 379.10 | 238.77 |
14-02-2019 | 16:26:47 | 379.00 | 7 | Buy | 378.60 | 379.10 | 26.53 |
14-02-2019 | 16:26:47 | 379.00 | 862 | Buy | 378.60 | 379.10 | 3,267 |
14-02-2019 | 16:26:47 | 379.00 | 796 | Buy | 378.60 | 379.10 | 3,017 |
14-02-2019 | 16:26:47 | 379.00 | 664 | Buy | 378.60 | 379.10 | 2,517 |
14-02-2019 | 16:26:47 | 379.00 | 400 | Buy | 378.60 | 379.10 | 1,516 |
14-02-2019 | 16:26:47 | 379.00 | 799 | Buy | 378.60 | 379.10 | 3,028 |
14-02-2019 | 16:26:47 | 379.00 | 290 | Buy | 378.60 | 379.10 | 1,099 |
14-02-2019 | 16:26:47 | 379.00 | 212 | Buy | 378.60 | 379.10 | 803.48 |
14-02-2019 | 16:26:20 | 378.80 | 128 | Sell | 378.60 | 379.10 | 484.86 |
14-02-2019 | 16:25:59 | 379.10 | 60 | Sell | 379.10 | 379.30 | 227.46 |
14-02-2019 | 16:25:45 | 379.30 | 826 | Buy | 379.20 | 379.30 | 3,133 |
14-02-2019 | 16:25:45 | 379.30 | 26 | Buy | 379.10 | 379.30 | 98.62 |
14-02-2019 | 16:25:45 | 379.30 | 826 | Buy | 379.10 | 379.40 | 3,133 |
14-02-2019 | 16:25:45 | 379.30 | 24 | Buy | 379.10 | 379.40 | 91.03 |
14-02-2019 | 16:25:43 | 379.30 | 800 | Buy | 379.10 | 379.30 | 3,034 |
14-02-2019 | 16:25:40 | 379.30 | 476 | Buy | 379.20 | 379.30 | 1,805 |
14-02-2019 | 16:25:40 | 379.30 | 323 | Buy | 379.20 | 379.30 | 1,225 |
14-02-2019 | 16:25:40 | 379.30 | 77 | Buy | 379.20 | 379.30 | 292.06 |
14-02-2019 | 16:25:39 | 379.30 | 18 | Buy | 379.20 | 379.40 | 68.27 |
14-02-2019 | 16:25:39 | 379.30 | 610 | Buy | 379.20 | 379.40 | 2,314 |
14-02-2019 | 16:25:23 | 379.60 | 152 | Unknown | 379.60 | 379.60 | 576.99 |
14-02-2019 | 16:25:23 | 379.60 | 45 | Sell | 379.60 | 379.80 | 170.82 |
14-02-2019 | 16:25:23 | 379.80 | 651 | Buy | 379.50 | 379.80 | 2,472 |
14-02-2019 | 16:25:23 | 379.80 | 620 | Buy | 379.50 | 379.80 | 2,355 |
14-02-2019 | 16:25:23 | 379.80 | 361 | Buy | 379.50 | 379.80 | 1,371 |
14-02-2019 | 16:25:23 | 379.80 | 455 | Buy | 379.50 | 379.80 | 1,728 |
14-02-2019 | 16:25:23 | 379.80 | 594 | Buy | 379.50 | 379.90 | 2,256 |
14-02-2019 | 16:25:23 | 379.80 | 577 | Buy | 379.50 | 379.90 | 2,191 |
14-02-2019 | 16:25:23 | 379.80 | 460 | Buy | 379.50 | 379.90 | 1,747 |
14-02-2019 | 16:25:23 | 379.80 | 300 | Sell | 379.80 | 379.90 | 1,139 |
14-02-2019 | 16:25:23 | 379.80 | 1,126 | Sell | 379.80 | 379.90 | 4,277 |
14-02-2019 | 16:25:08 | 379.90 | 54 | Unknown | 379.90 | 379.90 | 205.15 |
14-02-2019 | 16:25:08 | 379.90 | 16 | Unknown | 379.90 | 379.90 | 60.78 |
14-02-2019 | 16:24:50 | 379.90 | 409 | Unknown | 379.90 | 379.90 | 1,554 |
14-02-2019 | 16:24:50 | 379.90 | 359 | Buy | 379.80 | 379.90 | 1,364 |
14-02-2019 | 16:24:50 | 379.90 | 184 | Sell | 379.80 | 380.00 | 699.02 |
14-02-2019 | 16:24:50 | 379.90 | 206 | Buy | 379.80 | 379.90 | 782.59 |
14-02-2019 | 16:24:50 | 379.90 | 382 | Buy | 379.80 | 379.90 | 1,451 |
14-02-2019 | 16:24:43 | 379.90 | 500 | Buy | 379.80 | 379.90 | 1,900 |
14-02-2019 | 16:24:43 | 379.90 | 187 | Buy | 379.80 | 379.90 | 710.41 |
14-02-2019 | 16:24:43 | 379.90 | 1,000 | Unknown | 379.90 | 379.90 | 3,799 |
14-02-2019 | 16:24:43 | 379.90 | 17 | Sell | 379.90 | 380.00 | 64.58 |
14-02-2019 | 16:24:39 | 380.00 | 990 | Buy | 379.90 | 380.00 | 3,762 |
14-02-2019 | 16:24:39 | 380.00 | 722 | Unknown | 379.90 | 380.10 | 2,744 |
14-02-2019 | 16:24:39 | 379.90 | 321 | Sell | 379.90 | 380.10 | 1,219 |
14-02-2019 | 16:24:39 | 380.00 | 561 | Unknown | 379.90 | 380.10 | 2,132 |
14-02-2019 | 16:24:39 | 380.00 | 1,000 | Unknown | 379.90 | 380.10 | 3,800 |