Stock
Information

Time & Sales

Updated: 29 Aug 2025 17:11
SGX Symbol:
OYY		 Last Done:
2.400		 Change:
+0.140		 Day's Range:
2.250 - 2.400
Currency:
SGD		 Volume ('000):
4,429.2		 % Change:
6.2		 52 Weeks' Range:
0.738 - 2.400

Statistics with reference to last done price of - on 29 Aug 2025

  No. of Trades Average Trade Size ('000) Weighted Average Price
Total 815 5.435 2.33165
Above n.a. n.a.
Equal 26 8.938 2.40000
Below 789 5.319 2.32787

Time & Sales on 29 Aug 2025

Page : All | 9 | 8 | 7 | 6 | 5 | 4 | 3 | 2 | 1 |
Date :
Time Type Last Done Chg Volume ('000)
Total Change
17:11:51 2.4 +0.140 4,429.2 0.4
17:07:29 2.4 +0.140 4,428.8 0.1
17:07:29 2.4 +0.140 4,428.7 0.7
17:07:29 2.4 +0.140 4,428 1.7
17:07:29 2.4 +0.140 4,426.3 1.1
17:07:29 2.4 +0.140 4,425.2 0.4
17:07:29 2.4 +0.140 4,424.8 8.5
17:06:00 2.4 +0.140 4,416.3 0.1
17:06:00 2.4 +0.140 4,416.2 0.7
17:04:06 Preclose 2.4 +0.140 4,415.5 197.7
16:59:52 Buy Up 2.4 +0.140 4,217.8 0.2
16:59:52 Buy Up 2.4 +0.140 4,217.6 0.9
16:59:50 Buy Up 2.4 +0.140 4,216.7 0.7
16:59:50 Buy Up 2.4 +0.140 4,216 0.1
16:59:50 Sell Down 2.39 +0.130 4,215.9 3
16:59:44 Buy Up 2.4 +0.140 4,212.9 0.3
16:59:38 Buy Up 2.4 +0.140 4,212.6 0.1
16:59:38 Buy Up 2.4 +0.140 4,212.5 0.2
16:59:34 Buy Up 2.4 +0.140 4,212.3 0.1
16:59:31 Buy Up 2.4 +0.140 4,212.2 0.1
16:59:30 Buy Up 2.4 +0.140 4,212.1 0.1
16:59:30 Buy Up 2.4 +0.140 4,212 0.1
16:59:23 Buy Up 2.4 +0.140 4,211.9 0.1
16:59:23 Buy Up 2.4 +0.140 4,211.8 0.8
16:59:23 Buy Up 2.4 +0.140 4,211 0.8
16:59:23 Buy Up 2.4 +0.140 4,210.2 3.2
16:59:22 Buy Up 2.4 +0.140 4,207 13.2
16:59:20 Buy Up 2.39 +0.130 4,193.8 1.7
16:59:18 Buy Up 2.39 +0.130 4,192.1 0.1
16:59:16 Buy Up 2.39 +0.130 4,192 1.5
16:59:16 Buy Up 2.39 +0.130 4,190.5 25
16:59:16 Buy Up 2.39 +0.130 4,165.5 5
16:59:15 Buy Up 2.39 +0.130 4,160.5 0.4
16:59:13 Buy Up 2.39 +0.130 4,160.1 4.4
16:59:06 Buy Up 2.39 +0.130 4,155.7 0.1
16:59:03 Buy Up 2.39 +0.130 4,155.6 0.2
16:59:03 Buy Up 2.39 +0.130 4,155.4 0.1
16:58:56 Buy Up 2.39 +0.130 4,155.3 0.4
16:58:56 Buy Up 2.39 +0.130 4,154.9 8.3
16:58:54 Buy Up 2.39 +0.130 4,146.6 1.7
16:58:50 Buy Up 2.39 +0.130 4,144.9 0.1
16:58:45 Buy Up 2.39 +0.130 4,144.8 0.8
16:58:42 Buy Up 2.39 +0.130 4,144 10.1
16:58:39 Buy Up 2.39 +0.130 4,133.9 0.7
16:58:37 Buy Up 2.39 +0.130 4,133.2 0.1
16:58:32 Buy Up 2.39 +0.130 4,133.1 1
16:58:21 Buy Up 2.39 +0.130 4,132.1 0.1
16:58:19 Buy Up 2.39 +0.130 4,132 1.3
16:58:01 Buy Up 2.39 +0.130 4,130.7 0.1
16:57:57 Buy Up 2.39 +0.130 4,130.6 0.1
16:57:37 Buy Up 2.39 +0.130 4,130.5 0.8
16:57:26 Buy Up 2.39 +0.130 4,129.7 0.1
16:57:21 Buy Up 2.39 +0.130 4,129.6 0.6
16:57:18 Buy Up 2.39 +0.130 4,129 0.4
16:57:18 Buy Up 2.39 +0.130 4,128.6 1.7
16:57:07 Buy Up 2.39 +0.130 4,126.9 0.1
16:57:02 Buy Up 2.39 +0.130 4,126.8 0.2
16:56:43 Buy Up 2.39 +0.130 4,126.6 1.7
16:56:31 Buy Up 2.39 +0.130 4,124.9 0.1
16:56:26 Buy Up 2.39 +0.130 4,124.8 0.4
16:56:06 Buy Up 2.39 +0.130 4,124.4 0.1
16:55:54 Buy Up 2.39 +0.130 4,124.3 0.1
16:55:52 Buy Up 2.39 +0.130 4,124.2 0.6
16:55:52 Buy Up 2.39 +0.130 4,123.6 1.5
16:55:13 Buy Up 2.39 +0.130 4,122.1 0.9
16:55:02 Buy Up 2.39 +0.130 4,121.2 0.4
16:55:01 Buy Up 2.39 +0.130 4,120.8 1
16:55:00 Buy Up 2.39 +0.130 4,119.8 1.3
16:54:57 Buy Up 2.39 +0.130 4,118.5 1
16:54:57 Buy Up 2.39 +0.130 4,117.5 0.2
16:54:53 Buy Up 2.39 +0.130 4,117.3 0.3
16:54:48 Buy Up 2.39 +0.130 4,117 3
16:54:39 Buy Up 2.39 +0.130 4,114 1.3
16:54:39 Buy Up 2.39 +0.130 4,112.7 0.2
16:54:39 Buy Up 2.39 +0.130 4,112.5 4.4
16:54:39 Buy Up 2.39 +0.130 4,108.1 0.4
16:54:33 Buy Up 2.39 +0.130 4,107.7 0.1
16:53:58 Buy Up 2.39 +0.130 4,107.6 0.9
16:53:41 Buy Up 2.39 +0.130 4,106.7 0.4
16:53:40 Buy Up 2.39 +0.130 4,106.3 6.2
16:53:39 Buy Up 2.39 +0.130 4,100.1 0.2
16:53:34 Buy Up 2.39 +0.130 4,099.9 0.7
16:53:20 Buy Up 2.39 +0.130 4,099.2 0.8
16:53:17 Sell Down 2.38 +0.120 4,098.4 10
16:53:16 Buy Up 2.39 +0.130 4,088.4 1.1
16:53:07 Buy Up 2.39 +0.130 4,087.3 0.4
16:52:39 Buy Up 2.39 +0.130 4,086.9 0.5
16:52:22 Buy Up 2.39 +0.130 4,086.4 2.5
16:52:18 Buy Up 2.39 +0.130 4,083.9 0.2
16:52:11 Buy Up 2.39 +0.130 4,083.7 0.7
16:52:07 Buy Up 2.39 +0.130 4,083 10
16:51:51 Buy Up 2.39 +0.130 4,073 1.3
16:51:40 Buy Up 2.39 +0.130 4,071.7 0.1
16:51:37 Buy Up 2.39 +0.130 4,071.6 1
16:51:34 Buy Up 2.39 +0.130 4,070.6 3.8
16:51:34 Buy Up 2.39 +0.130 4,066.8 17.8
16:51:01 Sell Down 2.38 +0.120 4,049 0.1
16:50:44 Buy Up 2.39 +0.130 4,048.9 0.2
16:50:27 Buy Up 2.39 +0.130 4,048.7 0.5
16:50:25 Sell Down 2.38 +0.120 4,048.2 0.1
16:49:51 Buy Up 2.39 +0.130 4,048.1 0.5
16:49:45 Sell Down 2.38 +0.120 4,047.6 0.1
16:49:45 Buy Up 2.39 +0.130 4,047.5 1
16:49:23 Buy Up 2.39 +0.130 4,046.5 0.1
16:49:14 Buy Up 2.39 +0.130 4,046.4 1
16:49:08 Sell Down 2.38 +0.120 4,045.4 3
16:49:05 Sell Down 2.38 +0.120 4,042.4 0.1
16:48:56 Buy Up 2.39 +0.130 4,042.3 1.7
16:48:36 Sell Down 2.38 +0.120 4,040.6 10
16:48:11 Sell Down 2.38 +0.120 4,030.6 0.1
16:47:24 Buy Up 2.39 +0.130 4,030.5 0.4
16:47:24 Buy Up 2.39 +0.130 4,030.1 0.2
16:47:11 Sell Down 2.38 +0.120 4,029.9 0.1
16:46:51 Buy Up 2.39 +0.130 4,029.8 1.1
16:46:48 Buy Up 2.39 +0.130 4,028.7 0.1
16:46:48 Buy Up 2.39 +0.130 4,028.6 0.4
16:46:13 Sell Down 2.38 +0.120 4,028.2 1
16:46:11 Sell Down 2.38 +0.120 4,027.2 0.1
16:45:31 Sell Down 2.38 +0.120 4,027.1 0.1
16:45:25 Buy Up 2.39 +0.130 4,027 1.9
16:45:16 Buy Up 2.39 +0.130 4,025.1 1.3
16:44:36 Sell Down 2.38 +0.120 4,023.8 0.1
16:43:44 Sell Down 2.38 +0.120 4,023.7 0.1
16:43:16 Buy Up 2.39 +0.130 4,023.6 0.8
16:43:13 Sell Down 2.38 +0.120 4,022.8 10
16:42:44 Sell Down 2.38 +0.120 4,012.8 0.1
16:42:25 Buy Up 2.39 +0.130 4,012.7 0.2
16:42:24 Sell Down 2.38 +0.120 4,012.5 0.1
16:42:21 Buy Up 2.39 +0.130 4,012.4 1
16:41:30 Buy Up 2.39 +0.130 4,011.4 0.1
16:40:57 Sell Down 2.38 +0.120 4,011.3 0.1
16:40:37 Sell Down 2.38 +0.120 4,011.2 0.1
16:40:22 Buy Up 2.39 +0.130 4,011.1 1
16:40:18 Sell Down 2.38 +0.120 4,010.1 0.1
16:40:02 Buy Up 2.39 +0.130 4,010 0.3
16:39:59 Sell Down 2.38 +0.120 4,009.7 0.1
16:39:46 Sell Down 2.38 +0.120 4,009.6 0.1
16:39:33 Sell Down 2.38 +0.120 4,009.5 0.1
16:39:21 Sell Down 2.38 +0.120 4,009.4 0.1
16:39:08 Sell Down 2.38 +0.120 4,009.3 0.1
16:38:55 Sell Down 2.38 +0.120 4,009.2 0.1
16:38:42 Sell Down 2.38 +0.120 4,009.1 0.1
16:38:40 Buy Up 2.39 +0.130 4,009 1
16:38:32 Buy Up 2.39 +0.130 4,008 0.9
16:38:31 Sell Down 2.38 +0.120 4,007.1 0.1
16:38:20 Sell Down 2.38 +0.120 4,007 0.1
16:38:17 Buy Up 2.39 +0.130 4,006.9 0.8
16:38:16 Buy Up 2.39 +0.130 4,006.1 10
16:38:02 Sell Down 2.38 +0.120 3,996.1 0.1
16:37:49 Sell Down 2.38 +0.120 3,996 0.1
16:37:37 Sell Down 2.38 +0.120 3,995.9 0.1
16:37:24 Sell Down 2.38 +0.120 3,995.8 0.1
16:37:11 Sell Down 2.38 +0.120 3,995.7 0.1
16:37:06 Buy Up 2.39 +0.130 3,995.6 0.3
16:37:00 Buy Up 2.39 +0.130 3,995.3 1
16:36:57 Sell Down 2.38 +0.120 3,994.3 0.1
16:36:44 Sell Down 2.38 +0.120 3,994.2 0.1
16:36:32 Sell Down 2.38 +0.120 3,994.1 0.1
16:36:19 Sell Down 2.38 +0.120 3,994 0.1
16:36:06 Sell Down 2.38 +0.120 3,993.9 0.1
16:35:53 Sell Down 2.38 +0.120 3,993.8 0.1
16:35:41 Sell Down 2.38 +0.120 3,993.7 0.1
16:35:37 Buy Up 2.39 +0.130 3,993.6 2.1
16:35:29 Buy Up 2.39 +0.130 3,991.5 0.5
16:35:27 Sell Down 2.38 +0.120 3,991 0.1
16:35:26 Buy Up 2.39 +0.130 3,990.9 2
16:35:21 Buy Up 2.39 +0.130 3,988.9 1
16:35:14 Sell Down 2.38 +0.120 3,987.9 0.1
16:35:01 Sell Down 2.38 +0.120 3,987.8 0.1
16:34:49 Sell Down 2.38 +0.120 3,987.7 0.6
16:34:48 Sell Down 2.38 +0.120 3,987.1 5
16:34:42 Sell Down 2.38 +0.120 3,982.1 0.1
16:34:40 Sell Down 2.38 +0.120 3,982 1
16:30:02 Sell Down 2.38 +0.120 3,981 0.1
16:29:39 Buy Up 2.39 +0.130 3,980.9 0.1
16:28:40 Buy Up 2.39 +0.130 3,980.8 0.1
16:28:00 Buy Up 2.39 +0.130 3,980.7 0.1
16:27:25 Buy Up 2.39 +0.130 3,980.6 1
16:27:21 Buy Up 2.38 +0.120 3,979.6 6.6
16:27:21 Buy Up 2.38 +0.120 3,973 5
16:27:06 Buy Up 2.38 +0.120 3,968 0.1
16:27:06 Buy Up 2.38 +0.120 3,967.9 1.7
16:26:44 Buy Up 2.38 +0.120 3,966.2 0.1
16:26:35 Buy Up 2.38 +0.120 3,966.1 1.7
16:26:27 Buy Up 2.38 +0.120 3,964.4 1.8
16:26:27 Buy Up 2.38 +0.120 3,962.6 1.7
16:26:24 Buy Up 2.38 +0.120 3,960.9 1
16:26:24 Buy Up 2.38 +0.120 3,959.9 3
16:26:21 Buy Up 2.38 +0.120 3,956.9 1.2
16:26:20 Buy Up 2.38 +0.120 3,955.7 4.3
16:26:04 Buy Up 2.38 +0.120 3,951.4 0.1
16:25:12 Buy Up 2.38 +0.120 3,951.3 0.1
16:23:54 Buy Up 2.38 +0.120 3,951.2 0.2
16:23:51 Buy Up 2.38 +0.120 3,951 5
16:23:40 Buy Up 2.38 +0.120 3,946 0.1
16:23:40 Buy Up 2.38 +0.120 3,945.9 0.1
16:23:39 Sell Down 2.37 +0.110 3,945.8 3
16:23:06 Buy Up 2.38 +0.120 3,942.8 0.2
16:22:58 Buy Up 2.38 +0.120 3,942.6 1
16:22:21 Buy Up 2.38 +0.120 3,941.6 1
16:22:20 Buy Up 2.38 +0.120 3,940.6 0.1
16:22:17 Sell Down 2.37 +0.110 3,940.5 5
16:21:20 Buy Up 2.38 +0.120 3,935.5 0.3
16:20:47 Buy Up 2.38 +0.120 3,935.2 4.6
16:18:42 Buy Up 2.38 +0.120 3,930.6 1.5
16:18:32 Buy Up 2.38 +0.120 3,929.1 0.1
16:18:25 Buy Up 2.38 +0.120 3,929 1.8
16:18:21 Buy Up 2.38 +0.120 3,927.2 0.5
16:18:17 Buy Up 2.38 +0.120 3,926.7 1.2
16:18:14 Buy Up 2.38 +0.120 3,925.5 5
16:13:59 Unknown 2.38 +0.120 3,920.5 1.1
16:13:58 Buy Up 2.38 +0.120 3,919.4 9.7
16:13:58 Buy Up 2.38 +0.120 3,909.7 14.3
16:13:56 Buy Up 2.38 +0.120 3,895.4 6
16:13:43 Unknown 2.38 +0.120 3,889.4 0.6
16:13:43 Sell Down 2.38 +0.120 3,888.8 15.8
16:13:37 Buy Up 2.39 +0.130 3,873 9.9
16:13:37 Buy Up 2.39 +0.130 3,863.1 3.1
16:13:36 Buy Up 2.38 +0.120 3,860 53.6
16:13:34 Buy Up 2.38 +0.120 3,806.4 0.1
16:13:33 Buy Up 2.38 +0.120 3,806.3 0.2
16:13:33 Buy Up 2.38 +0.120 3,806.1 0.1
16:13:32 Buy Up 2.38 +0.120 3,806 0.4
16:13:31 Buy Up 2.38 +0.120 3,805.6 2
16:13:29 Buy Up 2.38 +0.120 3,803.6 0.4
16:13:28 Buy Up 2.38 +0.120 3,803.2 2
16:13:27 Buy Up 2.38 +0.120 3,801.2 10
16:13:26 Buy Up 2.37 +0.110 3,791.2 120.1
16:13:26 Buy Up 2.37 +0.110 3,671.1 60
16:13:26 Buy Up 2.37 +0.110 3,611.1 0.2
16:13:25 Buy Up 2.37 +0.110 3,610.9 10
16:13:13 Buy Up 2.37 +0.110 3,600.9 0.1
16:13:12 Buy Up 2.37 +0.110 3,600.8 0.5
16:13:12 Buy Up 2.37 +0.110 3,600.3 3.6
16:11:01 Buy Up 2.37 +0.110 3,596.7 0.1
16:11:00 Buy Up 2.37 +0.110 3,596.6 0.4
16:10:50 Buy Up 2.37 +0.110 3,596.2 0.2
16:10:49 Buy Up 2.37 +0.110 3,596 1
16:10:27 Buy Up 2.37 +0.110 3,595 0.1
16:10:26 Buy Up 2.37 +0.110 3,594.9 0.5
16:10:26 Buy Up 2.37 +0.110 3,594.4 3.5
16:08:48 Buy Up 2.37 +0.110 3,590.9 0.1
16:08:46 Buy Up 2.37 +0.110 3,590.8 0.3
16:08:45 Buy Up 2.37 +0.110 3,590.5 2
16:07:34 Buy Up 2.37 +0.110 3,588.5 0.1
16:07:33 Buy Up 2.37 +0.110 3,588.4 1
16:06:49 Buy Up 2.37 +0.110 3,587.4 0.1
16:06:47 Buy Up 2.37 +0.110 3,587.3 0.2
16:06:46 Buy Up 2.37 +0.110 3,587.1 1.6
16:04:16 Buy Up 2.37 +0.110 3,585.5 0.2
16:04:15 Buy Up 2.37 +0.110 3,585.3 1
16:04:05 Buy Up 2.37 +0.110 3,584.3 0.2
16:04:05 Sell Down 2.36 +0.100 3,584.1 1.3
16:01:27 Buy Up 2.37 +0.110 3,582.8 0.1
16:01:19 Buy Up 2.37 +0.110 3,582.7 0.1
16:01:18 Buy Up 2.37 +0.110 3,582.6 0.1
16:01:17 Buy Up 2.37 +0.110 3,582.5 0.9
16:00:53 Buy Up 2.37 +0.110 3,581.6 0.1
16:00:33 Buy Up 2.37 +0.110 3,581.5 0.1
16:00:32 Buy Up 2.37 +0.110 3,581.4 0.2
16:00:31 Buy Up 2.37 +0.110 3,581.2 1
16:00:30 Buy Up 2.37 +0.110 3,580.2 0.1
15:59:57 Buy Up 2.37 +0.110 3,580.1 0.1
15:59:17 Buy Up 2.37 +0.110 3,580 0.1
15:59:17 Buy Up 2.37 +0.110 3,579.9 0.1
15:58:08 Buy Up 2.37 +0.110 3,579.8 0.1
15:57:20 Buy Up 2.37 +0.110 3,579.7 0.1
15:56:31 Buy Up 2.37 +0.110 3,579.6 0.1
15:55:37 Buy Up 2.37 +0.110 3,579.5 0.1
15:54:57 Buy Up 2.37 +0.110 3,579.4 0.1
15:54:34 Buy Up 2.37 +0.110 3,579.3 0.1
15:54:33 Buy Up 2.37 +0.110 3,579.2 0.1
15:54:33 Buy Up 2.37 +0.110 3,579.1 0.1
15:54:32 Buy Up 2.37 +0.110 3,579 1.1
15:54:32 Buy Up 2.37 +0.110 3,577.9 6.6
15:54:31 Buy Up 2.37 +0.110 3,571.3 0.3
15:54:30 Buy Up 2.37 +0.110 3,571 2.4
15:54:29 Buy Up 2.37 +0.110 3,568.6 16
15:54:29 Buy Up 2.36 +0.100 3,552.6 106.6
15:54:19 Buy Up 2.36 +0.100 3,446 0.1
15:54:18 Buy Up 2.36 +0.100 3,445.9 0.6
15:54:17 Buy Up 2.36 +0.100 3,445.3 1.7
15:54:16 Buy Up 2.36 +0.100 3,443.6 2.1
15:54:16 Buy Up 2.36 +0.100 3,441.5 13.9
15:54:00 Buy Up 2.36 +0.100 3,427.6 0.1
15:53:28 Buy Up 2.36 +0.100 3,427.5 0.1
15:52:56 Buy Up 2.36 +0.100 3,427.4 0.1
15:52:21 Buy Up 2.36 +0.100 3,427.3 0.1
15:51:15 Buy Up 2.36 +0.100 3,427.2 15.3
15:51:15 Buy Up 2.36 +0.100 3,411.9 6
15:51:15 Buy Up 2.35 +0.090 3,405.9 112
15:50:39 Buy Up 2.35 +0.090 3,293.9 0.3
15:50:39 Buy Up 2.35 +0.090 3,293.6 1
15:45:13 Buy Up 2.35 +0.090 3,292.6 0.9
15:44:28 Buy Up 2.35 +0.090 3,291.7 1.1
15:43:40 Buy Up 2.35 +0.090 3,290.6 2
15:43:40 Buy Up 2.35 +0.090 3,288.6 1
15:43:39 Buy Up 2.35 +0.090 3,287.6 2
15:43:38 Buy Up 2.34 +0.080 3,285.6 8.2
15:43:38 Buy Up 2.34 +0.080 3,277.4 10.1
15:42:04 Buy Up 2.34 +0.080 3,267.3 0.2
15:42:02 Buy Up 2.34 +0.080 3,267.1 1
15:42:01 Buy Up 2.34 +0.080 3,266.1 5
15:42:00 Buy Up 2.34 +0.080 3,261.1 0.3
15:42:00 Buy Up 2.34 +0.080 3,260.8 1
15:41:00 Buy Up 2.34 +0.080 3,259.8 0.5
15:41:00 Buy Up 2.34 +0.080 3,259.3 2
15:40:36 Buy Up 2.34 +0.080 3,257.3 0.2
15:40:26 Buy Up 2.34 +0.080 3,257.1 0.5
15:40:19 Buy Up 2.34 +0.080 3,256.6 0.5
15:40:00 Buy Up 2.34 +0.080 3,256.1 2.5
15:39:56 Buy Up 2.34 +0.080 3,253.6 1.6
15:39:16 Buy Up 2.34 +0.080 3,252 0.9
15:39:15 Buy Up 2.34 +0.080 3,251.1 2.1
15:39:15 Buy Up 2.34 +0.080 3,249 1.2
15:39:14 Buy Up 2.34 +0.080 3,247.8 7.1
15:39:00 Buy Up 2.34 +0.080 3,240.7 0.4
15:39:00 Buy Up 2.34 +0.080 3,240.3 2.1
15:38:21 Buy Up 2.34 +0.080 3,238.2 2.1
15:37:51 Buy Up 2.34 +0.080 3,236.1 1
15:36:57 Buy Up 2.34 +0.080 3,235.1 1
15:36:53 Buy Up 2.34 +0.080 3,234.1 2
15:34:07 Buy Up 2.34 +0.080 3,232.1 10.3
15:34:07 Sell Down 2.34 +0.080 3,221.8 59.8
15:34:07 Sell Down 2.34 +0.080 3,162 0.3
15:34:07 Sell Down 2.34 +0.080 3,161.7 0.2
15:34:07 Sell Down 2.34 +0.080 3,161.5 0.1
15:34:07 Sell Down 2.34 +0.080 3,161.4 1.7
15:34:07 Sell Down 2.34 +0.080 3,159.7 0.1
15:34:07 Sell Down 2.34 +0.080 3,159.6 0.1
15:31:15 Buy Up 2.35 +0.090 3,159.5 3.8
15:31:13 Buy Up 2.34 +0.080 3,155.7 45.5
15:31:13 Buy Up 2.34 +0.080 3,110.2 7
15:30:03 Buy Up 2.34 +0.080 3,103.2 0.1
15:22:29 Buy Up 2.34 +0.080 3,103.1 1
15:20:35 Buy Up 2.34 +0.080 3,102.1 0.9
15:20:24 Buy Up 2.34 +0.080 3,101.2 1
15:17:24 Buy Up 2.34 +0.080 3,100.2 2.4
15:13:57 Unknown 2.34 +0.080 3,097.8 4.2
15:13:57 Unknown 2.34 +0.080 3,093.6 8.6
15:13:57 Sell Down 2.34 +0.080 3,085 2
15:12:51 Buy Up 2.35 +0.090 3,083 2.8
15:12:49 Sell Down 2.34 +0.080 3,080.2 6.5
15:12:49 Sell Down 2.34 +0.080 3,073.7 28.5
15:12:49 Sell Down 2.34 +0.080 3,045.2 0.1
15:12:49 Sell Down 2.34 +0.080 3,045.1 0.1
15:12:49 Sell Down 2.34 +0.080 3,045 1.1
15:12:49 Sell Down 2.34 +0.080 3,043.9 1.7
15:12:49 Sell Down 2.34 +0.080 3,042.2 1.1
15:12:49 Sell Down 2.34 +0.080 3,041.1 1.3
15:12:49 Sell Down 2.34 +0.080 3,039.8 0.1
15:12:49 Sell Down 2.34 +0.080 3,039.7 3.9
15:12:49 Sell Down 2.34 +0.080 3,035.8 8.6
15:12:49 Sell Down 2.34 +0.080 3,027.2 0.8
15:10:42 Buy Up 2.35 +0.090 3,026.4 0.1
15:10:17 Buy Up 2.35 +0.090 3,026.3 0.1
15:09:53 Buy Up 2.35 +0.090 3,026.2 0.1
15:09:29 Buy Up 2.35 +0.090 3,026.1 0.1
15:08:26 Buy Up 2.35 +0.090 3,026 1.8
15:08:18 Sell Down 2.34 +0.080 3,024.2 35.9
15:08:17 Sell Down 2.34 +0.080 2,988.3 14.1
15:08:17 Sell Down 2.34 +0.080 2,974.2 0.1
15:08:04 Buy Up 2.35 +0.090 2,974.1 0.1
15:07:39 Buy Up 2.35 +0.090 2,974 0.1
15:07:13 Buy Up 2.35 +0.090 2,973.9 0.1
15:06:49 Buy Up 2.35 +0.090 2,973.8 0.1
15:06:29 Buy Up 2.35 +0.090 2,973.7 0.1
15:06:03 Buy Up 2.35 +0.090 2,973.6 0.1
15:05:51 Buy Up 2.35 +0.090 2,973.5 0.2
15:05:38 Buy Up 2.35 +0.090 2,973.3 0.1
15:05:14 Buy Up 2.35 +0.090 2,973.2 0.1
15:04:48 Buy Up 2.35 +0.090 2,973.1 0.1
15:04:21 Buy Up 2.35 +0.090 2,973 0.1
15:04:01 Buy Up 2.35 +0.090 2,972.9 0.1
15:03:16 Buy Up 2.35 +0.090 2,972.8 1.8
15:03:14 Buy Up 2.34 +0.080 2,971 0.1
15:03:14 Sell Down 2.34 +0.080 2,970.9 52
15:03:14 Sell Down 2.34 +0.080 2,918.9 1.7
15:03:14 Sell Down 2.34 +0.080 2,917.2 8.6
15:03:14 Sell Down 2.34 +0.080 2,908.6 0.2
15:03:14 Sell Down 2.34 +0.080 2,908.4 1
15:03:14 Sell Down 2.34 +0.080 2,907.4 0.1
15:03:14 Sell Down 2.34 +0.080 2,907.3 0.1
15:01:00 Buy Up 2.35 +0.090 2,907.2 1.2
15:00:59 Buy Up 2.35 +0.090 2,906 0.9
14:57:21 Buy Up 2.35 +0.090 2,905.1 1.4
14:57:07 Buy Up 2.35 +0.090 2,903.7 2.6
14:57:04 Buy Up 2.34 +0.080 2,901.1 41.6
14:53:40 Buy Up 2.34 +0.080 2,859.5 0.1
14:49:20 Buy Up 2.34 +0.080 2,859.4 10
14:45:23 Sell Down 2.34 +0.080 2,849.4 30.3
14:44:46 Buy Up 2.36 +0.100 2,819.1 0.6
14:44:42 Unknown 2.35 +0.090 2,818.5 4.7
14:44:42 Unknown 2.35 +0.090 2,813.8 0.1
14:44:40 Sell Down 2.35 +0.090 2,813.7 35.8
14:44:40 Sell Down 2.35 +0.090 2,777.9 2.5
14:44:40 Sell Down 2.35 +0.090 2,775.4 0.2
14:44:40 Sell Down 2.35 +0.090 2,775.2 1.7
14:44:40 Sell Down 2.35 +0.090 2,773.5 0.6
14:44:40 Sell Down 2.35 +0.090 2,772.9 0.1
14:44:40 Sell Down 2.35 +0.090 2,772.8 1.7
14:42:52 Buy Up 2.36 +0.100 2,771.1 3.4
14:42:52 Sell Down 2.35 +0.090 2,767.7 0.1
14:42:52 Sell Down 2.35 +0.090 2,767.6 5.5
14:42:52 Sell Down 2.35 +0.090 2,762.1 3.9
14:42:52 Sell Down 2.35 +0.090 2,758.2 0.1
14:42:52 Buy Up 2.35 +0.090 2,758.1 55.6
14:30:11 Buy Up 2.35 +0.090 2,702.5 0.5
14:30:06 Buy Up 2.35 +0.090 2,702 0.1
14:26:46 Buy Up 2.35 +0.090 2,701.9 0.1
14:25:40 Sell Down 2.35 +0.090 2,701.8 20.3
14:23:28 Buy Up 2.36 +0.100 2,681.5 0.8
14:23:25 Sell Down 2.35 +0.090 2,680.7 29.9
14:23:25 Sell Down 2.35 +0.090 2,650.8 0.1
14:22:26 Buy Up 2.36 +0.100 2,650.7 0.1
14:21:48 Sell Down 2.35 +0.090 2,650.6 15
14:21:29 Buy Up 2.36 +0.100 2,635.6 0.7
14:21:26 Sell Down 2.35 +0.090 2,634.9 4.5
14:21:26 Sell Down 2.35 +0.090 2,630.4 2.1
14:21:13 Sell Down 2.35 +0.090 2,628.3 3.5
14:20:39 Buy Up 2.36 +0.100 2,624.8 0.1
14:20:29 Buy Up 2.36 +0.100 2,624.7 0.1
14:20:28 Buy Up 2.36 +0.100 2,624.6 0.1
14:19:29 Buy Up 2.35 +0.090 2,624.5 3.7
14:19:14 Buy Up 2.35 +0.090 2,620.8 0.3
14:19:10 Buy Up 2.35 +0.090 2,620.5 0.6
14:19:08 Buy Up 2.35 +0.090 2,619.9 0.4
14:18:48 Buy Up 2.35 +0.090 2,619.5 2.2
14:18:47 Buy Up 2.35 +0.090 2,617.3 2.6
14:18:47 Buy Up 2.35 +0.090 2,614.7 4
14:18:22 Sell Down 2.34 +0.080 2,610.7 0.8
14:18:22 Buy Up 2.35 +0.090 2,609.9 1.3
14:18:22 Buy Up 2.35 +0.090 2,608.6 22.3
14:15:32 Sell Down 2.34 +0.080 2,586.3 0.9
14:13:19 Sell Down 2.35 +0.090 2,585.4 17.2
14:11:34 Sell Down 2.35 +0.090 2,568.2 5
14:09:44 Sell Down 2.35 +0.090 2,563.2 20
14:07:11 Buy Up 2.36 +0.100 2,543.2 1.6
14:07:11 Sell Down 2.35 +0.090 2,541.6 29.7
14:07:07 Buy Up 2.36 +0.100 2,511.9 9.5
14:07:05 Buy Up 2.36 +0.100 2,502.4 2.4
14:07:05 Buy Up 2.36 +0.100 2,500 2.2
14:07:05 Unknown 2.35 +0.090 2,497.8 0.1
14:07:05 Unknown 2.36 +0.100 2,497.7 0.6
14:07:05 Unknown 2.36 +0.100 2,497.1 4.1
14:07:05 Unknown 2.36 +0.100 2,493 0.3
14:07:05 Unknown 2.36 +0.100 2,492.7 0.7
14:07:05 Unknown 2.36 +0.100 2,492 5
14:07:05 Unknown 2.36 +0.100 2,487 20
14:07:05 Unknown 2.36 +0.100 2,467 5.5
14:07:05 Unknown 2.35 +0.090 2,461.5 3.3
14:07:05 Unknown 2.35 +0.090 2,458.2 1.1
14:07:05 Unknown 2.35 +0.090 2,457.1 0.5
14:07:05 Unknown 2.35 +0.090 2,456.6 5.7
14:07:05 Unknown 2.35 +0.090 2,450.9 0.5
14:07:05 Unknown 2.35 +0.090 2,450.4 8.1
14:07:05 Unknown 2.35 +0.090 2,442.3 0.1
14:07:05 Unknown 2.35 +0.090 2,442.2 20
14:07:05 Unknown 2.35 +0.090 2,422.2 8
14:07:05 Unknown 2.35 +0.090 2,414.2 3
14:07:05 Unknown 2.35 +0.090 2,411.2 0.1
14:07:05 Unknown 2.35 +0.090 2,411.1 3
14:07:05 Unknown 2.35 +0.090 2,408.1 10
14:07:05 Unknown 2.35 +0.090 2,398.1 10
14:07:05 Unknown 2.35 +0.090 2,388.1 10
14:07:05 Unknown 2.35 +0.090 2,378.1 0.1
14:07:05 Unknown 2.35 +0.090 2,378 5
14:07:05 Unknown 2.35 +0.090 2,373 1.5
14:07:05 Unknown 2.35 +0.090 2,371.5 10
14:07:05 Unknown 2.35 +0.090 2,361.5 4
14:07:05 Unknown 2.35 +0.090 2,357.5 10
14:07:05 Unknown 2.35 +0.090 2,347.5 2
14:07:05 Unknown 2.35 +0.090 2,345.5 27.3
14:07:05 Buy Up 2.34 +0.080 2,318.2 86.2
14:04:20 Buy Up 2.34 +0.080 2,232 0.1
14:00:16 Buy Up 2.34 +0.080 2,231.9 0.4
13:53:30 Sell Down 2.33 +0.070 2,231.5 0.2
13:53:12 Buy Up 2.34 +0.080 2,231.3 0.1
13:48:15 Sell Down 2.33 +0.070 2,231.2 1
13:47:24 Buy Up 2.34 +0.080 2,230.2 1.8
13:47:22 Buy Up 2.33 +0.070 2,228.4 17.2
13:46:17 Buy Up 2.33 +0.070 2,211.2 7.4
13:44:11 Buy Up 2.33 +0.070 2,203.8 1
13:44:06 Buy Up 2.33 +0.070 2,202.8 0.8
13:43:57 Buy Up 2.33 +0.070 2,202 1.5
13:43:57 Sell Down 2.33 +0.070 2,200.5 2.8
13:43:57 Sell Down 2.33 +0.070 2,197.7 1.8
13:43:57 Sell Down 2.33 +0.070 2,195.9 0.1
13:43:57 Sell Down 2.33 +0.070 2,195.8 0.1
13:43:57 Sell Down 2.33 +0.070 2,195.7 0.1
13:43:57 Sell Down 2.33 +0.070 2,195.6 1.4
13:43:57 Sell Down 2.33 +0.070 2,194.2 0.7
13:43:46 Sell Down 2.33 +0.070 2,193.5 5
13:43:27 Sell Down 2.33 +0.070 2,188.5 1
13:41:04 Buy Up 2.34 +0.080 2,187.5 1.9
13:41:04 Sell Down 2.33 +0.070 2,185.6 31.8
13:40:54 Sell Down 2.33 +0.070 2,153.8 1.3
13:40:54 Sell Down 2.33 +0.070 2,152.5 2.7
13:33:59 Sell Down 2.33 +0.070 2,149.8 0.7
13:31:07 Sell Down 2.33 +0.070 2,149.1 10
13:29:55 Sell Down 2.33 +0.070 2,139.1 20.1
13:28:56 Sell Down 2.34 +0.080 2,119 35.3
13:28:40 Sell Down 2.34 +0.080 2,083.7 0.8
13:27:50 Sell Down 2.34 +0.080 2,082.9 0.9
13:27:30 Buy Up 2.35 +0.090 2,082 3.1
13:27:30 Buy Up 2.34 +0.080 2,078.9 48.9
13:26:09 Sell Down 2.34 +0.080 2,030 51.4
13:23:01 Buy Up 2.35 +0.090 1,978.6 1.9
13:22:58 Buy Up 2.35 +0.090 1,976.7 20
13:20:12 Sell Down 2.34 +0.080 1,956.7 3
13:19:42 Buy Up 2.34 +0.080 1,953.7 12.6
13:19:02 Buy Up 2.34 +0.080 1,941.1 3.9
13:19:01 Buy Up 2.33 +0.070 1,937.2 57
13:15:45 Buy Up 2.33 +0.070 1,880.2 0.5
13:14:54 Sell Down 2.32 +0.060 1,879.7 1
13:13:39 Sell Down 2.32 +0.060 1,878.7 2
13:11:51 Sell Down 2.32 +0.060 1,876.7 5
13:06:25 Sell Down 2.33 +0.070 1,871.7 8.2
13:05:49 Sell Down 2.33 +0.070 1,863.5 10
13:04:22 Sell Down 2.33 +0.070 1,853.5 12.1
13:04:04 Sell Down 2.33 +0.070 1,841.4 0.1
13:03:48 Sell Down 2.34 +0.080 1,841.3 47.3
13:02:38 Buy Up 2.35 +0.090 1,794 0.1
13:01:55 Buy Up 2.35 +0.090 1,793.9 2.5
13:01:54 Buy Up 2.35 +0.090 1,791.4 25
13:01:43 Sell Down 2.34 +0.080 1,766.4 0.1
13:01:21 Buy Up 2.35 +0.090 1,766.3 1.2
13:00:50 Sell Down 2.33 +0.070 1,765.1 15
13:00:25 Buy Up 2.34 +0.080 1,750.1 0.1
13:00:23 Buy Up 2.34 +0.080 1,750 2.5
13:00:22 Buy Up 2.34 +0.080 1,747.5 3.7
13:00:21 Buy Up 2.34 +0.080 1,743.8 5
13:00:20 Buy Up 2.33 +0.070 1,738.8 29.4
13:00:20 Buy Up 2.33 +0.070 1,709.4 58.2
13:00:20 Buy Up 2.32 +0.060 1,651.2 108
13:00:20 Buy Up 2.32 +0.060 1,543.2 1.4
13:00:00 Buy Up 2.32 +0.060 1,541.8 0.3
12:58:26 Adjust 2.31 +0.050 1,541.5 22.1
11:59:47 Buy Up 2.32 +0.060 1,519.4 2.3
11:59:46 Buy Up 2.31 +0.050 1,517.1 54.1
11:59:46 Sell Down 2.31 +0.050 1,463 30.5
11:59:37 Buy Up 2.32 +0.060 1,432.5 1.1
11:59:18 Buy Up 2.32 +0.060 1,431.4 0.9
11:59:06 Buy Up 2.32 +0.060 1,430.5 1
11:58:50 Buy Up 2.32 +0.060 1,429.5 1.2
11:58:22 Buy Up 2.32 +0.060 1,428.3 1.2
11:57:48 Buy Up 2.32 +0.060 1,427.1 1.2
11:57:47 Buy Up 2.32 +0.060 1,425.9 0.8
11:57:18 Buy Up 2.32 +0.060 1,425.1 0.6
11:56:58 Buy Up 2.32 +0.060 1,424.5 0.1
11:56:57 Buy Up 2.31 +0.050 1,424.4 12.6
11:56:57 Buy Up 2.31 +0.050 1,411.8 2.2
11:56:57 Buy Up 2.31 +0.050 1,409.6 0.1
11:56:54 Buy Up 2.31 +0.050 1,409.5 0.1
11:56:46 Buy Up 2.32 +0.060 1,409.4 0.5
11:56:45 Sell Down 2.31 +0.050 1,408.9 6
11:56:45 Buy Up 2.32 +0.060 1,402.9 1.2
11:56:44 Buy Up 2.31 +0.050 1,401.7 9.8
11:56:44 Buy Up 2.31 +0.050 1,391.9 5
11:56:44 Buy Up 2.31 +0.050 1,386.9 1
11:56:44 Buy Up 2.31 +0.050 1,385.9 0.8
11:56:44 Buy Up 2.31 +0.050 1,385.1 5.4
11:56:42 Buy Up 2.31 +0.050 1,379.7 0.1
11:56:41 Buy Up 2.31 +0.050 1,379.6 0.3
11:56:41 Buy Up 2.31 +0.050 1,379.3 0.2
11:56:41 Buy Up 2.31 +0.050 1,379.1 14.5
11:56:40 Buy Up 2.31 +0.050 1,364.6 1.2
11:56:40 Buy Up 2.31 +0.050 1,363.4 7.3
11:56:39 Buy Up 2.3 +0.040 1,356.1 255.2
11:56:35 Sell Down 2.29 +0.030 1,100.9 0.1
11:56:30 Unknown 2.29 +0.030 1,100.8 10
11:51:05 Buy Up 2.29 +0.030 1,090.8 5
11:50:55 Buy Up 2.29 +0.030 1,085.8 0.1
11:50:43 Sell Down 2.29 +0.030 1,085.7 78.6
11:50:43 Buy Up 2.3 +0.040 1,007.1 0.7
11:50:42 Sell Down 2.29 +0.030 1,006.4 1
11:49:05 Sell Down 2.29 +0.030 1,005.4 0.9
11:48:55 Buy Up 2.3 +0.040 1,004.5 1
11:48:55 Sell Down 2.29 +0.030 1,003.5 0.1
11:48:55 Buy Up 2.3 +0.040 1,003.4 5.2
11:47:37 Buy Up 2.3 +0.040 998.2 0.1
11:47:09 Buy Up 2.3 +0.040 998.1 0.3
11:46:38 Buy Up 2.3 +0.040 997.8 0.9
11:45:53 Buy Up 2.3 +0.040 996.9 2.8
11:45:52 Buy Up 2.3 +0.040 994.1 0.3
11:42:14 Buy Up 2.3 +0.040 993.8 0.7
11:42:12 Buy Up 2.3 +0.040 993.1 0.9
11:42:12 Sell Down 2.29 +0.030 992.2 2.7
11:42:11 Buy Up 2.3 +0.040 989.5 5
11:40:59 Buy Up 2.3 +0.040 984.5 1.7
11:40:24 Buy Up 2.3 +0.040 982.8 2.4
11:40:05 Buy Up 2.3 +0.040 980.4 0.3
11:39:37 Buy Up 2.3 +0.040 980.1 0.1
11:39:08 Buy Up 2.3 +0.040 980 0.8
11:39:06 Buy Up 2.3 +0.040 979.2 0.8
11:39:05 Buy Up 2.3 +0.040 978.4 7.6
11:38:32 Buy Up 2.3 +0.040 970.8 0.3
11:38:24 Buy Up 2.3 +0.040 970.5 1.1
11:36:58 Buy Up 2.3 +0.040 969.4 0.7
11:36:15 Buy Up 2.3 +0.040 968.7 1.1
11:36:14 Buy Up 2.3 +0.040 967.6 1.6
11:36:00 Buy Up 2.3 +0.040 966 0.4
11:35:59 Buy Up 2.3 +0.040 965.6 1.7
11:35:48 Buy Up 2.3 +0.040 963.9 0.3
11:35:37 Buy Up 2.3 +0.040 963.6 0.1
11:33:11 Buy Up 2.3 +0.040 963.5 0.1
11:32:39 Buy Up 2.3 +0.040 963.4 0.4
11:32:34 Buy Up 2.3 +0.040 963 0.2
11:32:21 Buy Up 2.3 +0.040 962.8 0.7
11:32:18 Buy Up 2.3 +0.040 962.1 1.2
11:30:13 Buy Up 2.3 +0.040 960.9 0.5
11:30:12 Buy Up 2.3 +0.040 960.4 2
11:28:55 Buy Up 2.3 +0.040 958.4 2.2
11:25:17 Buy Up 2.3 +0.040 956.2 0.1
11:25:15 Buy Up 2.3 +0.040 956.1 0.2
11:24:33 Sell Down 2.29 +0.030 955.9 0.1
11:23:37 Buy Up 2.3 +0.040 955.8 0.1
11:20:54 Buy Up 2.3 +0.040 955.7 0.4
11:20:51 Buy Up 2.3 +0.040 955.3 0.1
11:20:35 Buy Up 2.3 +0.040 955.2 0.1
11:20:19 Buy Up 2.3 +0.040 955.1 0.1
11:20:02 Buy Up 2.3 +0.040 955 0.1
11:19:50 Buy Up 2.3 +0.040 954.9 0.1
11:19:39 Buy Up 2.3 +0.040 954.8 0.1
11:19:26 Buy Up 2.3 +0.040 954.7 0.1
11:19:15 Buy Up 2.3 +0.040 954.6 0.1
11:19:03 Buy Up 2.3 +0.040 954.5 0.1
11:18:52 Buy Up 2.3 +0.040 954.4 0.1
11:18:40 Buy Up 2.3 +0.040 954.3 0.1
11:18:28 Buy Up 2.3 +0.040 954.2 0.1
11:18:16 Buy Up 2.3 +0.040 954.1 0.1
11:18:05 Buy Up 2.3 +0.040 954 0.1
11:17:57 Buy Up 2.3 +0.040 953.9 0.1
11:17:51 Buy Up 2.3 +0.040 953.8 0.4
11:17:51 Buy Up 2.3 +0.040 953.4 1.3
11:17:40 Buy Up 2.3 +0.040 952.1 0.1
11:17:27 Buy Up 2.3 +0.040 952 0.1
11:17:16 Buy Up 2.3 +0.040 951.9 0.1
11:17:04 Buy Up 2.3 +0.040 951.8 0.1
11:16:52 Buy Up 2.3 +0.040 951.7 0.1
11:16:41 Buy Up 2.3 +0.040 951.6 0.1
11:16:29 Buy Up 2.3 +0.040 951.5 0.1
11:16:18 Buy Up 2.3 +0.040 951.4 0.1
11:16:06 Buy Up 2.3 +0.040 951.3 0.1
11:15:54 Buy Up 2.3 +0.040 951.2 0.1
11:15:41 Buy Up 2.3 +0.040 951.1 0.1
11:15:39 Buy Up 2.3 +0.040 951 6.6
11:15:39 Buy Up 2.3 +0.040 944.4 1.1
11:15:39 Buy Up 2.3 +0.040 943.3 0.1
11:15:38 Buy Up 2.3 +0.040 943.2 0.8
11:15:38 Buy Up 2.3 +0.040 942.4 2
11:15:37 Buy Up 2.29 +0.030 940.4 57.9
11:15:37 Buy Up 2.29 +0.030 882.5 30.1
11:15:37 Buy Up 2.29 +0.030 852.4 27
11:15:26 Buy Up 2.29 +0.030 825.4 0.2
11:15:24 Buy Up 2.29 +0.030 825.2 0.9
11:15:20 Buy Up 2.29 +0.030 824.3 0.1
11:13:31 Buy Up 2.29 +0.030 824.2 0.1
11:13:12 Buy Up 2.29 +0.030 824.1 0.1
11:12:57 Buy Up 2.29 +0.030 824 0.1
11:12:43 Buy Up 2.29 +0.030 823.9 0.1
11:12:20 Buy Up 2.29 +0.030 823.8 0.1
11:11:50 Sell Down 2.28 +0.020 823.7 3
11:11:37 Buy Up 2.29 +0.030 820.7 0.1
11:10:58 Buy Up 2.29 +0.030 820.6 0.1
11:08:00 Buy Up 2.29 +0.030 820.5 1.7
11:04:46 Buy Up 2.29 +0.030 818.8 0.1
11:03:58 Buy Up 2.29 +0.030 818.7 3.3
11:03:37 Buy Up 2.29 +0.030 815.4 0.1
10:59:00 Buy Up 2.29 +0.030 815.3 1.7
10:58:11 Sell Down 2.28 +0.020 813.6 3
10:55:37 Buy Up 2.29 +0.030 810.6 0.1
10:54:57 Sell Down 2.28 +0.020 810.5 1
10:51:53 Sell Down 2.28 +0.020 809.5 0.9
10:50:47 Buy Up 2.29 +0.030 808.6 0.5
10:49:34 Buy Up 2.29 +0.030 808.1 1.5
10:46:48 Buy Up 2.29 +0.030 806.6 1.4
10:46:48 Sell Down 2.28 +0.020 805.2 28
10:39:04 Sell Down 2.27 +0.010 777.2 5
10:36:24 Sell Down 2.27 +0.010 772.2 2
10:34:36 Buy Up 2.28 +0.020 770.2 0.2
10:34:36 Sell Down 2.28 +0.020 770 57
10:33:38 Buy Up 2.29 +0.030 713 0.1
10:33:20 Sell Down 2.28 +0.020 712.9 1
10:33:17 Buy Up 2.29 +0.030 711.9 0.1
10:33:16 Buy Up 2.29 +0.030 711.8 0.4
10:33:14 Buy Up 2.29 +0.030 711.4 0.5
10:30:54 Buy Up 2.29 +0.030 710.9 0.1
10:30:51 Buy Up 2.29 +0.030 710.8 0.9
10:29:00 Buy Up 2.29 +0.030 709.9 0.3
10:29:00 Buy Up 2.29 +0.030 709.6 1.7
10:27:55 Buy Up 2.29 +0.030 707.9 0.1
10:27:53 Buy Up 2.29 +0.030 707.8 0.2
10:27:26 Buy Up 2.29 +0.030 707.6 0.1
10:27:22 Buy Up 2.29 +0.030 707.5 0.5
10:24:38 Buy Up 2.29 +0.030 707 0.2
10:24:35 Buy Up 2.29 +0.030 706.8 1.4
10:23:10 Buy Up 2.29 +0.030 705.4 0.1
10:23:04 Buy Up 2.29 +0.030 705.3 0.1
10:23:00 Buy Up 2.29 +0.030 705.2 0.3
10:23:00 Buy Up 2.29 +0.030 704.9 1.8
10:22:20 Buy Up 2.29 +0.030 703.1 0.1
10:22:06 Buy Up 2.29 +0.030 703 0.1
10:22:05 Buy Up 2.29 +0.030 702.9 0.3
10:21:52 Buy Up 2.29 +0.030 702.6 0.1
10:21:39 Buy Up 2.29 +0.030 702.5 0.1
10:21:31 Buy Up 2.29 +0.030 702.4 0.1
10:21:27 Buy Up 2.29 +0.030 702.3 2.4
10:21:17 Buy Up 2.29 +0.030 699.9 0.1
10:21:14 Buy Up 2.29 +0.030 699.8 0.6
10:20:55 Buy Up 2.29 +0.030 699.2 0.1
10:20:25 Buy Up 2.29 +0.030 699.1 0.1
10:20:12 Buy Up 2.29 +0.030 699 0.2
10:20:09 Buy Up 2.29 +0.030 698.8 0.1
10:20:08 Buy Up 2.29 +0.030 698.7 1
10:20:08 Buy Up 2.29 +0.030 697.7 1
10:20:06 Buy Up 2.28 +0.020 696.7 44.5
10:19:03 Buy Up 2.28 +0.020 652.2 0.2
10:19:01 Buy Up 2.28 +0.020 652 0.2
10:19:01 Buy Up 2.28 +0.020 651.8 0.1
10:18:59 Buy Up 2.28 +0.020 651.7 1.7
10:16:31 Buy Up 2.28 +0.020 650 0.3
10:16:27 Buy Up 2.28 +0.020 649.7 1.3
10:11:14 Buy Up 2.28 +0.020 648.4 0.1
10:11:11 Buy Up 2.28 +0.020 648.3 0.3
10:10:00 Buy Up 2.28 +0.020 648 1.7
10:09:17 Buy Up 2.28 +0.020 646.3 0.1
10:08:44 Buy Up 2.28 +0.020 646.2 0.1
10:08:27 Buy Up 2.28 +0.020 646.1 1.1
10:07:35 Buy Up 2.28 +0.020 645 3.8
10:07:35 Buy Up 2.28 +0.020 641.2 0.8
10:05:41 Buy Up 2.28 +0.020 640.4 2.8
10:05:00 Buy Up 2.28 +0.020 637.6 1.7
10:04:52 Buy Up 2.28 +0.020 635.9 1.4
10:04:06 Buy Up 2.28 +0.020 634.5 0.2
10:03:13 Buy Up 2.28 +0.020 634.3 0.1
10:00:00 Buy Up 2.28 +0.020 634.2 1.7
09:59:52 Buy Up 2.27 +0.010 632.5 19.3
09:59:17 Buy Up 2.27 +0.010 613.2 1.8
09:59:08 Buy Up 2.27 +0.010 611.4 0.7
09:59:00 Buy Up 2.27 +0.010 610.7 0.1
09:57:05 Buy Up 2.27 +0.010 610.6 3.6
09:56:27 Buy Up 2.27 +0.010 607 0.2
09:55:24 Sell Down 2.26 - 606.8 1
09:53:37 Buy Up 2.27 +0.010 605.8 0.1
09:53:28 Buy Up 2.27 +0.010 605.7 9.5
09:52:00 Buy Up 2.27 +0.010 596.2 1.8
09:49:51 Buy Up 2.27 +0.010 594.4 0.1
09:49:00 Buy Up 2.27 +0.010 594.3 1.7
09:44:25 Buy Up 2.27 +0.010 592.6 0.2
09:40:44 Unknown 2.27 +0.010 592.4 0.5
09:40:23 Buy Up 2.28 +0.020 591.9 0.1
09:39:17 Buy Up 2.27 +0.010 591.8 0.1
09:39:03 Sell Down 2.27 +0.010 591.7 17.1
09:39:03 Sell Down 2.27 +0.010 574.6 12.7
09:39:00 Buy Up 2.27 +0.010 561.9 172.5
09:38:58 Buy Up 2.27 +0.010 389.4 0.1
09:37:35 Buy Up 2.27 +0.010 389.3 0.3
09:36:35 Buy Up 2.27 +0.010 389 5
09:36:35 Buy Up 2.27 +0.010 384 0.5
09:35:37 Buy Up 2.27 +0.010 383.5 0.1
09:35:00 Buy Up 2.27 +0.010 383.4 1
09:33:07 Sell Down 2.26 - 382.4 0.1
09:33:00 Buy Up 2.27 +0.010 382.3 1.7
09:30:07 Buy Up 2.27 +0.010 380.6 0.3
09:29:00 Buy Up 2.27 +0.010 380.3 1.7
09:28:00 Buy Up 2.27 +0.010 378.6 1.6
09:24:06 Sell Down 2.25 -0.010 377 1
09:24:00 Buy Up 2.26 - 376 24.7
09:21:37 Buy Up 2.26 - 351.3 0.1
09:20:32 Sell Down 2.25 -0.010 351.2 0.1
09:20:00 Buy Up 2.26 - 351.1 1.7
09:19:52 Sell Down 2.25 -0.010 349.4 0.1
09:18:52 Sell Down 2.25 -0.010 349.3 0.1
09:18:05 Sell Down 2.25 -0.010 349.2 0.1
09:17:23 Sell Down 2.25 -0.010 349.1 0.5
09:17:20 Sell Down 2.25 -0.010 348.6 0.1
09:16:32 Sell Down 2.25 -0.010 348.5 0.1
09:15:44 Sell Down 2.25 -0.010 348.4 0.1
09:14:48 Sell Down 2.25 -0.010 348.3 0.1
09:13:28 Sell Down 2.25 -0.010 348.2 0.8
09:13:28 Sell Down 2.25 -0.010 347.4 0.9
09:13:28 Sell Down 2.25 -0.010 346.5 0.1
09:13:28 Sell Down 2.25 -0.010 346.4 0.1
09:11:18 Buy Up 2.26 - 346.3 1.2
09:11:18 Sell Down 2.26 - 345.1 8
09:10:57 Sell Down 2.26 - 337.1 9.9
09:09:12 Sell Down 2.26 - 327.2 3.8
09:07:25 Unknown 2.27 +0.010 323.4 0.1
09:07:23 Unknown 2.27 +0.010 323.3 0.2
09:06:59 Sell Down 2.27 +0.010 323.1 6.2
09:06:52 Sell Down 2.27 +0.010 316.9 5
09:05:39 Sell Down 2.28 +0.020 311.9 29.5
09:05:39 Sell Down 2.28 +0.020 282.4 10.5
09:04:51 Buy Up 2.29 +0.030 271.9 3.8
09:04:00 Unknown 2.29 +0.030 268.1 1.7
09:04:00 Unknown 2.29 +0.030 266.4 1.6
09:03:21 Buy Up 2.29 +0.030 264.8 10.3
09:03:20 Buy Up 2.29 +0.030 254.5 2
09:02:42 Sell Down 2.29 +0.030 252.5 24.9
09:02:29 Sell Down 2.29 +0.030 227.6 0.2
09:02:25 Buy Up 2.3 +0.040 227.4 0.9
09:02:25 Buy Up 2.3 +0.040 226.5 0.3
09:02:25 Buy Up 2.3 +0.040 226.2 0.8
09:02:24 Buy Up 2.29 +0.030 225.4 61.2
09:01:38 Buy Up 2.29 +0.030 164.2 1
09:01:37 Buy Up 2.29 +0.030 163.2 4.7
09:01:37 Buy Up 2.29 +0.030 158.5 25
09:01:37 Buy Up 2.29 +0.030 133.5 2.5
09:01:36 Buy Up 2.28 +0.020 131 78
09:01:35 Buy Up 2.27 +0.010 53 28.1
09:01:35 Buy Up 2.27 +0.010 24.9 10
09:01:35 Buy Up 2.27 +0.010 14.9 3.4
09:00:01 Buy Up 2.26 - 11.5 1.7
08:58:46 Preopen 2.26 - 9.8 9.8

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.
Back