FFC Intraday (Tick Data) Trade By Trade Record (Prices) 31 July 2013

August 2, 2013 7:05 amComments Off on FFC Intraday (Tick Data) Trade By Trade Record (Prices) 31 July 2013Views: 6

Price Record By every trade with Volume Details

20130731091516110.0000700
20130731091528110.0000700
20130731091534110.0000700
20130731091543110.0000700
20130731091642109.80001200
20130731091656109.75003200
20130731091715109.75003200
20130731091716109.75003200
20130731091720109.75003200
20130731091732109.75003200
20130731091737109.75003200
20130731091743109.75003700
20130731091744109.75003700
20130731091808109.75003700
20130731091819109.75003700
20130731091829110.00004200
20130731091910110.00004200
20130731092014110.00009200
20130731092016109.600011200
20130731092022109.600011200
20130731092029109.600011200
20130731092039109.600011200
20130731092230109.800011700
20130731092236109.800012200
20130731092245109.750012700
20130731092249109.750012700
20130731092322109.760014700
20130731092343109.760014700
20130731092521109.760014700
20130731092600109.760014700
20130731092615109.760015200
20130731092619109.760016000
20130731092624109.750017000
20130731092636109.750017000
20130731092715109.750017000
20130731092811109.750017700
20130731092914109.750018200
20130731092921109.750018200
20130731092924109.500034900
20130731092926109.500037400
20130731092934109.500037900
20130731092949109.300038400
20130731092950109.300038400
20130731092951109.300038500
20130731092952109.300038500
20130731092954109.300038500
20130731092955109.300038900
20130731092958109.150039100
20130731092959109.150039100
20130731093001109.150039100
20130731093006109.150039100
20130731093007109.150039100
20130731093010109.150039100
20130731093016109.150039100
20130731093019109.150039100
20130731093029109.500040100
20130731093032109.500040100
20130731093037109.500041100
20130731093045109.500041100
20130731093046109.500041100
20130731093105109.500041100
20130731093120109.500041400
20130731093126109.500041500
20130731093216109.500041500
20130731093234109.500041500
20130731093235109.500041500
20130731093237109.500042500
20130731093246109.500042500
20130731093254109.500048500
20130731093259109.500048600
20130731093316109.500049400
20130731093323109.500050400
20130731093327109.500051400
20130731093339109.750052400
20130731093345109.750052400
20130731093405109.750052800
20130731093417109.750052800
20130731093423109.750052800
20130731093455109.750053300
20130731093459109.750054300
20130731093639109.750066300
20130731093751109.550066400
20130731093818109.550066400
20130731093846109.500067600
20130731093853109.500068400
20130731093909109.500069400
20130731093910109.500069400
20130731093910109.500069400
20130731093928109.750069500
20130731093944109.740069600
20130731094002109.750069800
20130731094039109.750074800
20130731094123109.750074800
20130731094202109.750075400
20130731094219109.750075400
20130731094245109.750075400
20130731094401109.750075500
20130731094421109.750075800
20130731094457109.750075800
20130731094500109.750076000
20130731094628109.750078200
20130731094709109.750078200
20130731094742109.560078700
20130731094808109.500079700
20130731094831109.500079700
20130731094921109.500079700
20130731094922109.750082200
20130731095002109.750082200
20130731095017109.750082200
20130731095027109.750082200
20130731095056109.510083200
20130731095057109.510083200
20130731095116109.510083200
20130731095134109.510084700
20130731095157109.500092000
20130731095216109.500092200
20130731095335109.500093200
20130731095351109.500093300
20130731095457109.400093800
20130731095547109.260094800
20130731095600109.2000104800
20130731095619109.2000104800
20130731095639109.1500105600
20130731095648109.1500106600
20130731095709109.1500106800
20130731095710109.1500106800
20130731095740109.5000108800
20130731095741109.5000108900
20130731095744109.5000108900
20130731095746109.5000108900
20130731095757109.5000108900
20130731095809109.5000108900
20130731095817109.5000108900
20130731095828109.5000108900
20130731095842109.2000109000
20130731095848109.1500109900
20130731095921109.1500110900
20130731095928109.1500110900
20130731095933109.4800111000
20130731095935109.4800111000
20130731095940109.4800111000
20130731100023109.3900111100
20130731100118109.1500111300
20130731100124109.1500111400
20130731100128109.1500111500
20130731100138109.1500111600
20130731100153109.1500111900
20130731100205109.1500111900
20130731100210109.1500112900
20130731100212109.1500113000
20130731100232109.1500113100
20130731100320109.1500113100
20130731100327109.1500113100
20130731100331109.3500113400
20130731100401109.3500113400
20130731100428109.3500113500
20130731100456109.3500113800
20130731100542109.3500113800
20130731100548109.3500114100
20130731100554109.3500114100
20130731100558109.3500114100
20130731100602109.3900116000
20130731100605109.3900116000
20130731100614109.4500116100
20130731100633109.4500116100
20130731100642109.4500116600
20130731100644109.4500116800
20130731100645109.4000126800
20130731100652109.1600128800
20130731100659109.4500128900
20130731100708109.1600129900
20130731100717109.1500130800
20130731100734109.1500130900
20130731100751109.1500130900
20130731100813109.1000135900
20130731100820109.1000135900
20130731100918109.1000135900
20130731100927109.2300136000
20130731100939109.2300136100
20130731100955109.1000143200
20130731101000109.1000145700
20130731101005109.1000146100
20130731101006109.0200147200
20130731101021109.0200147200
20130731101025109.0000172200
20130731101027109.2300172300
20130731101034109.2300172300
20130731101100109.2300172500
20130731101108109.2300172500
20130731101127109.2300172500
20130731101130109.0100174500
20130731101140109.0000194500
20130731101149109.0000194500
20130731101153109.0000194500
20130731101156109.0000195500
20130731101205109.0000200500
20130731101209109.0000220900
20130731101210109.0000225500
20130731101212109.0000225500
20130731101213109.0000226000
20130731101214108.9500231000
20130731101215108.9500232000
20130731101218108.9500232000
20130731101222108.9000234500
20130731101223108.9000234500
20130731101224108.9000234700
20130731101225108.9000234700
20130731101227108.9000236700
20130731101229108.9000236700
20130731101237108.9000236700
20130731101244108.9000236700
20130731101246108.9000236700
20130731101248108.9000236700
20130731101252108.9800237700
20130731101258108.9800237700
20130731101308108.9800237700
20130731101353108.9800237700
20130731101408108.9100238300
20130731101411108.9100238400
20130731101432108.9100238500
20130731101443108.9100238600
20130731101445108.9100238600
20130731101458108.9800240500
20130731101505108.9800240500
20130731101513109.0000240600
20130731101514109.0000240600
20130731101518108.9900243100
20130731101523109.0000243200
20130731101535109.0000243400
20130731101540109.0000243400
20130731101547109.0000243400
20130731101548109.0000243400
20130731101555109.0000246400
20130731101556109.0000246400
20130731101609109.0000247500
20130731101614109.0000250000
20130731101637109.0000250000
20130731101701109.0000250000
20130731101706109.0000251000
20130731101709109.0000251200
20130731101712109.0000251600
20130731101722109.0000252400
20130731101733109.0000252400
20130731101735109.0000252400
20130731101802109.0000253100
20130731101847109.0000253100
20130731101849108.9400255100
20130731101906109.0000255300
20130731101919109.0000257800
20130731101922109.0000257800
20130731101924109.0000258000
20130731101942109.1000258500
20130731101954109.1000258500
20130731102027109.1000258500
20130731102037109.1000258600
20130731102042109.1000259100
20130731102043109.1000261000
20130731102105109.1500261100
20130731102111109.1000261200
20130731102255109.0000261800
20130731102336109.0000261800
20130731102352109.0000261900
20130731102420109.0000263000
20130731102435108.9400263100
20130731102442108.9400263100
20130731102446109.0000264100
20130731102447109.0000264200
20130731102510109.0000265700
20130731102521108.9300265800
20130731102624108.9300265800
20130731102655109.0000266300
20130731102720109.0000266300
20130731102809109.0000266300
20130731102816109.0000266800
20130731102827109.0000268800
20130731102828109.0000269300
20130731102833109.0000269400
20130731102837109.0000269400
20130731102849109.0000269400
20130731102855109.0000269400
20130731102857109.0000269900
20130731102911109.0000270800
20130731102947109.0000270800
20130731102955109.0000270800
20130731103001109.0000271300
20130731103025109.0000271400
20130731103034109.0000271400
20130731103101109.0000271400
20130731103106108.9300273900
20130731103133108.9200274100
20130731103206108.9200274100
20130731103252108.9200274100
20130731103257108.9200274100
20130731103325109.0000275100
20130731103526109.0000275600
20130731103555109.0000276100
20130731103612109.0000276100
20130731103631109.0000276100
20130731103654109.0000276200
20130731103719109.0000276700
20130731103720109.0000276700
20130731103732108.9300276800
20130731103735108.9300277300
20130731103737108.9300277600
20130731103740108.9000278700
20130731103756109.0000278800
20130731103801109.0000278800
20130731103810109.0000278800
20130731103818108.9900279300
20130731103823109.0000282600
20130731103936109.0000282600
20130731104001109.0000282600
20130731104012109.0000283600
20130731104022109.0000283600
20130731104115109.0000283600
20130731104126109.0000283600
20130731104143108.9300284100
20130731104148108.9000286100
20130731104201109.0000287100
20130731104210109.0000287100
20130731104226109.0000287100
20130731104309109.0000287100
20130731104317109.0000287100
20130731104333108.9900287300
20130731104336109.0000296400
20130731104344109.0000297300
20130731104351109.0000297400
20130731104400109.0000297800
20130731104402109.0000301400
20130731104406109.0000312400
20130731104413109.1000315400
20130731104439109.0000315800
20130731104447109.0000315800
20130731104449108.9000317300
20130731104458108.9000317300
20130731104503108.8600322300
20130731104505108.8600322300
20130731104518108.8500322800
20130731104529108.8000327800
20130731104549108.8000327800
20130731104550108.8000327800
20130731104605108.8100328800
20130731104615108.9900331300
20130731104618108.9900331300
20130731104653108.9900331300
20130731104755108.9900331300
20130731104817109.0000331400
20130731104834108.9000336400
20130731104836108.9000336400
20130731104951108.9900339400
20130731105002108.9900341400
20130731105032109.0000341900
20130731105105109.0000351900
20130731105123109.0000351900
20130731105206109.0000351900
20130731105210109.0000353900
20130731105232108.8100355900
20130731105240108.8000357900
20130731105246108.7500359900
20130731105252108.7500360900
20130731105333109.0000363900
20130731105359109.0000363900
20130731105409109.0000363900
20130731105522109.0000363900
20130731105545109.0000363900
20130731105600109.0000368900
20130731105651109.0000368900
20130731105820109.0000368900
20130731105823108.8500371300
20130731105854108.8500371300
20130731110044108.8600371800
20130731110101108.8600371800
20130731110105108.8600371800
20130731110141108.8600371800
20130731110215108.8600372300
20130731110216109.0000374300
20130731110235109.0000374800
20130731110237109.0000374800
20130731110320109.0000374800
20130731110339109.0000374900
20130731110359108.8500375900
20130731110553108.8500375900
20130731110622109.0000376000
20130731110720109.0000376000
20130731110736109.0000387000
20130731110746109.0000387000
20130731110751109.0000387000
20130731110809109.0000387000
20130731110810109.0000412000
20130731110823109.0000412000
20130731110824109.0000413000
20130731110956109.0000413000
20130731111000109.0000414500
20130731111109109.0000414600
20130731111152108.9000415100
20130731111153109.0000440100
20130731111201109.0000440100
20130731111217109.0000440100
20130731111223109.0000440100
20130731111232109.0000440100
20130731111244108.8600440200
20130731111348108.8600440200
20130731111421108.8000444200
20130731111426108.8000444200
20130731111455108.8000444200
20130731111505108.8000444200
20130731111534108.8000444400
20130731111535108.9900444500
20130731111551108.9900444500
20130731111552108.9900444500
20130731111628108.9900444500
20130731111729108.9900444500
20130731111739108.9000449500
20130731111740108.9000449500
20130731111827108.9800449600
20130731111839108.9800449800
20130731111848108.9800449800
20130731111911108.9800449800
20130731111918108.9800449800
20130731111923108.9800449800
20130731111944108.8000450100
20130731111948108.9900451100
20130731112012108.9900451100
20130731112056108.9000451600
20130731112059108.9000451600
20130731112100108.9900454600
20130731112132108.9900454600
20130731112136108.8000454800
20130731112159108.8000454800
20130731112214108.9500455800
20130731112244108.9500455800
20130731112344108.9000456300
20130731112641108.8000458300
20130731112650108.8000458800
20130731112654108.8000458900
20130731112721108.8000458900
20130731112730108.8000458900
20130731112757108.8000458900
20130731112855108.8000458900
20130731112923108.8000458900
20130731113016108.9800459000
20130731113033108.9800459000
20130731113037108.9800459000
20130731113110108.9800459000
20130731113147108.9800459000
20130731113148108.8000461200
20130731113159108.8000461700
20130731113206108.8000462700
20130731113212108.8000462700
20130731113222108.9000462800
20130731113315108.9000462800
20130731113331108.9100462900
20130731113343108.9100462900
20130731113357108.7600467900
20130731113403108.7600467900
20130731113409108.7600467900
20130731113431108.8500468000
20130731113505108.8500468000
20130731113558108.9800468200
20130731113716108.7500483400
20130731113728108.7500483900
20130731113730108.7500484000
20130731113839108.7000491300
20130731113902108.7000492300
20130731113909108.7000493300
20130731113924108.7000493300
20130731113938108.7000493400
20130731113940108.7000494200
20130731114009108.7000494300
20130731114013108.7000494300
20130731114017108.7000496600
20130731114146108.7000497100
20130731114209108.7000500300
20130731114237108.7000500300
20130731114244108.7500502300
20130731114338108.7500502300
20130731114432108.7400502800
20130731114537108.7400502800
20130731114549108.7500503300
20130731114558108.7500503400
20130731114613108.7500503400
20130731114640108.7500503400
20130731114643108.7500503500
20130731114647108.7100506000
20130731114650108.7500506400
20130731114722108.7500506400
20130731114725108.7500506900
20130731114729108.7500507500
20130731114809108.7500507500
20130731114815108.9000508400
20130731114830108.9000512400
20130731114835108.9000513400
20130731114909108.9000513400
20130731114912108.9000513600
20130731114915108.9000518400
20130731114920108.9000518600
20130731114930108.9000521600
20130731115031108.9000523400
20130731115057108.9700523500
20130731115102108.9700523600
20130731115106108.9700523600
20130731115120108.9700523800
20130731115152109.0000528800
20130731115211109.0000529800
20130731115212109.0000529800
20130731115244109.0000529800
20130731115252109.0000529800
20130731115329109.0000529800
20130731115344108.9500530300
20130731115405108.9000530500
20130731115438108.9000530800
20130731115451108.9000531300
20130731115456108.9500531500
20130731115516108.9500531600
20130731115555108.8000541600
20130731115649108.8000541600
20130731115830108.8000541600
20130731120016108.9400541700
20130731120024108.9400542200
20130731120042108.9500542400
20130731120047108.9500542900
20130731120048108.9500542900
20130731120052108.9900552900
20130731120118108.9900552900
20130731120119108.9900552900
20130731120139108.9900552900
20130731120223108.9900552900
20130731120305108.9500553000
20130731120306108.9000553100
20130731120505108.9000553100
20130731120514108.9500554100
20130731120820108.9800559100
20130731120828108.9000559400
20130731120925108.9800559500
20130731120930108.9800560000
20130731121134108.9800560000
20130731121245108.9800560000
20130731121400108.9000563700
20130731121431108.8100563800
20130731121446108.8100563800
20130731121543109.0000620800
20130731121549109.0000620800
20130731121551109.0000620800
20130731121554109.0000620800
20130731121556109.0000620800
20130731121613109.0000621100
20130731121618109.0000627100
20130731121629109.0000627100
20130731121740109.0000632200
20130731121744109.0000633100
20130731121752109.0000637100
20130731121814109.0000637100
20130731121845109.0000637100
20130731121910109.0000637600
20130731121912109.0000637800
20130731121918109.0000637800
20130731121923109.0000637800
20130731121935109.0000637900
20130731121946109.0000637900
20130731122027108.9000644900
20130731122105108.9900645000
20130731122118108.9000645500
20130731122223108.9900645700
20130731122224108.9900645800
20130731122314108.9900646800
20130731122433108.9900646900
20130731122444108.8000649900
20130731122458108.8000649900
20130731122539108.8000649900
20130731122609108.8000649900
20130731122620108.8000649900
20130731122757108.9500650900
20130731122839108.9500651000
20130731122956108.9500651000
20130731123005108.9500651000
20130731123021108.9300652000
20130731123032108.8200652900
20130731123236108.8200652900
20130731123318108.8200652900
20130731123506108.9000653900
20130731123510108.9000654000
20130731123514108.9300655000
20130731123515108.9300655500
20130731123619108.9300656000
20130731123625108.9000657900
20130731123659108.8000658900
20130731123718108.8000658900
20130731123719108.9000659400
20130731123848108.7600669400
20130731123859108.7600669400
20130731123914108.7000684400
20130731123925108.6500685400
20130731124045108.6500685400
20130731124053108.8000686700
20130731124154108.8000686700
20130731124206108.8000686700
20130731124225108.7500687200
20130731124305108.7500687200
20130731124320108.7500687800
20130731124445108.7500687800
20130731124533108.7500687800
20130731124547108.7500687800
20130731124605108.7500687800
20130731124609108.7900688500
20130731124613108.7500690000
20130731124621108.7500690000
20130731124635108.7900690100
20130731124727108.7900694100
20130731124740108.7900694600
20130731124856108.7900695100
20130731124909108.7900695100
20130731125002108.8000705500
20130731125011108.8000714800
20130731125018108.8000715000
20130731125034108.8000715000
20130731125105108.7000718000
20130731125206108.8000718600
20130731125209108.8000718600
20130731125237108.8000718800
20130731125245108.8000718800
20130731125415108.8000719100
20130731125509108.8000719200
20130731125744108.8000723500
20130731125844108.8000728500
20130731125848108.8000728500
20130731125851108.8000728500
20130731125856108.8000733500
20130731125935108.7500734900
20130731130032108.7500735100
20130731130112108.7500736100
20130731130117108.7100737700
20130731130130108.7500738100
20130731130302108.9000738300
20130731130336108.7500738500
20130731130357108.9000738600
20130731130556108.9000738600
20130731130606108.9000738600
20130731130626108.9000738600
20130731130715108.9000738600
20130731130842108.9000738600
20130731130935108.9000738600
20130731131005108.9000739600
20130731131120108.8100744600
20130731131214108.8100744700
20130731131226108.9000745200
20130731131455108.9000745200
20130731131458108.9000745200
20130731131505108.9000745200
20130731131547108.9000745900
20130731131632108.9000746800
20130731131705108.9000747300
20130731131732108.9500750000
20130731131758108.9500750000
20130731131848108.9500750100
20130731131901108.9500750100
20130731131902109.0000756100
20130731131913109.0000756100
20130731131924108.9000761100
20130731131951108.9000761100
20130731132002108.9500761300
20130731132007108.9500761800
20130731132046108.9500762100
20130731132048108.9500762100
20130731132213108.9900766200
20130731132225108.9900769200
20130731132442108.9100771700
20130731132609108.9900771900
20130731132616109.0000780400
20130731132617109.0000782400
20130731132629109.0000782400
20130731132631109.0000782400
20130731132632109.0000782400
20130731132642109.0000782400
20130731132650108.9500782600
20130731132651108.9100785600
20130731132730108.9000789600
20130731132743108.9000789600
20130731132817108.9000789600
20130731132951108.9000789600
20130731133016108.9500794900
20130731133020108.9500794900
20130731133026108.9000799900
20130731133032108.9000803600
20130731133125108.9000808900
20130731133220108.9000813900
20130731133258109.0000819200
20130731133310109.0000819200
20130731133312109.0000819200
20130731133355108.8000823200
20130731133401108.8000823200
20130731133418108.8000825200
20130731133437108.8000825200
20130731133500108.8000825200
20130731133511108.8000825200
20130731133517108.9700826200
20130731133525108.9700826200
20130731133535108.9700826200
20130731133605108.9900827200
20130731133613108.8000832200
20130731133616108.8000834200
20130731133618108.7600837200
20130731133620108.7600837200
20130731133623108.7600837200
20130731133624108.7200839200
20130731133631108.7200839200
20130731133637108.7200839200
20130731133638108.7200839200
20130731133654108.7200839200
20130731133701108.7200844200
20130731133711108.7200844200
20130731133719108.6000874100
20130731133740108.6000874100
20130731133757108.6000874100
20130731133806108.6000874100
20130731133812108.6000874100
20130731133816108.6000875100
20130731133835108.6000875100
20130731133905108.6000875100
20130731133909108.7000878100
20130731133917108.5400879100
20130731133926108.5400879100
20130731133954108.5400879100
20130731134011108.5400879100
20130731134021108.5400879100
20130731134043108.5400879100
20130731134050108.7500895100
20130731134054108.7500895200
20130731134105108.7500904100
20130731134114108.7500904100
20130731134117108.8700905100
20130731134135108.8700905100
20130731134143108.8700906100
20130731134148108.8700906100
20130731134151108.8700906100
20130731134158109.0000943500
20130731134205109.0000943500
20130731134222109.0000943500
20130731134224109.0000943500
20130731134238109.0000943500
20130731134245108.8000954100
20130731134300108.8000954100
20130731134313108.8000963500
20130731134319108.8000978500
20130731134400108.8000978500
20130731134427108.7000979500
20130731134452108.7000979500
20130731134526108.7000979500
20130731134538108.7000980300
20130731134606108.7000980300
20130731134643108.8800981300
20130731134730108.8800981400
20130731134805108.8800981400
20130731134807109.00001024100
20130731134813109.00001024100
20130731134815108.99001025100
20130731134822109.00001050100
20130731134830109.00001050100
20130731134836109.00001050100
20130731134840108.99001050600
20130731134847108.99001050600
20130731134856108.99001050600
20130731134909108.99001050600
20130731134929108.99001050700
20130731134931108.99001050800
20130731134948108.99001050800
20130731134959108.99001050800
20130731135018108.99001050800
20130731135041108.90001050900
20130731135047108.75001052900
20130731135052108.75001052900
20130731135128108.75001052900
20130731135142108.90001067900
20130731135146109.00001068900
20130731135149109.00001069400
20130731135209109.00001069400
20130731135214108.90001074400
20130731135220108.90001079400
20130731135232108.85001080400
20130731135234108.85001080400
20130731135240108.85001084400
20130731135243108.85001084400
20130731135244108.85001084400
20130731135415108.90001084900
20130731135420108.86001085900
20130731135433108.90001086000
20130731135450108.85001089500
20130731135452108.85001093500
20130731135453108.85001093500
20130731135456108.70001095500
20130731135501108.80001096500
20130731135507108.80001096600
20130731135520108.80001096600
20130731135522108.80001096600
20130731135526108.80001106500
20130731135535109.00001153200
20130731135557109.00001162800
20130731135606109.00001162800
20130731135618109.00001162800
20130731135623109.00001173200
20130731135625109.00001176200
20130731135628109.00001176200
20130731135630109.00001176200
20130731135637109.00001176200
20130731135640109.01001178200
20130731135645109.01001183200
20130731135647109.00001185200
20130731135658109.00001190200
20130731135711109.00001195200
20130731135713109.00001195700
20130731135716109.00001200700
20130731135720109.00001203700
20130731135758109.00001203700
20130731135759108.99001204200
20130731135802108.99001206000
20130731135810108.99001206000
20130731135812108.99001206000
20130731135852108.94001207000
20130731135907108.94001207000
20130731135922108.90001207500
20130731135929108.80001207600
20130731135935108.70001208600
20130731135952108.66001211300
20130731135955108.66001211300

Comments

comments

Comments are closed