| Key | AT : Automatic Trade | B(+) : Negotiated Trade (Currency Conversion) | O : Ordinary Trade | UT : Uncrossing Trade |
|---|---|---|---|---|
| LC : Late Ordinary | NM : Not to Mark | CT : Contra Trade | NT : Negotiated Trade |
| Time | Price | Volume | Type |
|---|---|---|---|
| 16:35:23 | 751.5 | 354,937 | UT |
| 16:29:26 | 749.5 | 830 | AT |
| 16:29:26 | 749.5 | 304 | AT |
| 16:29:26 | 749.5 | 895 | AT |
| 16:29:26 | 749.5 | 107 | AT |
| 16:29:00 | 749 | 1,053 | AT |
| 16:27:19 | 749.375 | 650 | O |
| 16:24:49 | 749.5 | 833 | AT |
| 16:24:18 | 749 | 502 | AT |
| 16:24:09 | 749.5 | 167 | AT |
| 16:24:09 | 749.5 | 316 | AT |
| 16:24:09 | 749.5 | 870 | AT |
| 16:24:09 | 749.5 | 328 | AT |
| 16:24:09 | 749.5 | 626 | AT |
| 16:22:50 | 749.5 | 756 | AT |
| 16:21:03 | 749.5 | 664 | AT |
| 16:20:04 | 749.5 | 63 | AT |
| 16:20:02 | 749.5 | 15 | AT |
| 16:19:52 | 749.5 | 700 | AT |
| 16:19:52 | 749.5 | 300 | AT |
| 16:19:52 | 749.5 | 200 | AT |
| 16:19:38 | 749.5 | 625 | AT |
| 16:19:38 | 749.5 | 500 | AT |
| 16:19:38 | 749.5 | 84 | AT |
| 16:19:38 | 749.5 | 626 | AT |
| 16:19:31 | 750 | 283 | AT |
| 16:19:13 | 750 | 287 | AT |
| 16:19:13 | 750 | 193 | AT |
| 16:19:13 | 750 | 294 | AT |
| 16:19:13 | 750 | 194 | AT |
| 16:19:13 | 750 | 238 | AT |
| 16:18:30 | 750 | 85 | AT |
| 16:18:22 | 749 | 149 | AT |
| 16:18:22 | 749 | 1,338 | AT |
| 16:18:22 | 749 | 268 | AT |
| 16:17:29 | 748.5 | 107 | AT |
| 16:17:29 | 748.5 | 2,767 | AT |
| 16:17:06 | 748.5 | 268 | AT |
| 16:17:06 | 748.5 | 200 | AT |
| 16:17:06 | 748.5 | 310 | AT |
| 16:16:22 | 748 | 300 | AT |
| 16:16:22 | 748 | 881 | AT |
| 16:16:22 | 748 | 20 | AT |
| 16:16:22 | 748 | 635 | AT |
| 16:16:22 | 748 | 323 | AT |
| 16:16:22 | 748 | 842 | AT |
| 16:15:33 | 748.5 | 819 | AT |
| 16:15:33 | 748.5 | 978 | AT |
| 16:15:33 | 748.5 | 173 | AT |
| 16:14:47 | 748.5 | 127 | AT |
| 16:14:47 | 748.5 | 295 | AT |
| 16:14:47 | 748.5 | 200 | AT |
| 16:13:53 | 748 | 245 | AT |
| 16:13:47 | 748.5 | 2 | AT |
| 16:13:24 | 748.5 | 509 | AT |
| 16:13:24 | 748 | 112 | AT |
| 16:13:18 | 748 | 632 | AT |
| 16:13:17 | 748 | 464 | AT |
| 16:12:18 | 747.5 | 40 | AT |
| 16:12:16 | 747.5 | 819 | AT |
| 16:12:14 | 747.5 | 749 | AT |
| 16:11:59 | 747 | 291 | AT |
| 16:11:59 | 747 | 202 | AT |
| 16:11:59 | 747 | 178 | AT |
| 16:11:59 | 747 | 200 | AT |
| 16:11:59 | 747 | 1,100 | AT |
| 16:11:59 | 747 | 260 | AT |
| 16:11:59 | 747 | 200 | AT |
| 16:11:59 | 747 | 347 | AT |
| 16:11:59 | 747 | 43 | AT |
| 16:10:03 | 747 | 100 | AT |
| 16:09:33 | 747.5 | 200 | AT |
| 16:09:33 | 747.5 | 1,578 | AT |
| 16:09:08 | 747.5 | 315 | AT |
| 16:09:08 | 747.5 | 40 | AT |
| 16:09:08 | 747.5 | 371 | AT |
| 16:09:04 | 747.5 | 57 | AT |
| 16:09:01 | 747.5 | 30 | AT |
| 16:08:53 | 748 | 476 | AT |
| 16:08:53 | 748 | 900 | AT |
| 16:08:52 | 748 | 71 | AT |
| 16:08:52 | 748 | 500 | AT |
| 16:08:38 | 748 | 35 | AT |
| 16:08:31 | 748.5 | 200 | AT |
| 16:08:30 | 748.5 | 394 | AT |
| 16:08:30 | 748.5 | 786 | AT |
| 16:08:15 | 749 | 201 | AT |
| 16:08:15 | 749 | 233 | AT |
| 16:07:50 | 749 | 619 | AT |
| 16:07:50 | 749 | 663 | AT |
| 16:06:53 | 749.5 | 191 | AT |
| 16:06:53 | 749.5 | 207 | AT |
| 16:06:34 | 749.5 | 656 | AT |
| 16:06:31 | 749.5 | 233 | AT |
| 16:05:47 | 750 | 155 | AT |
| 16:05:37 | 749.625 | 400 | O |
| 16:05:35 | 749.5 | 233 | AT |
| 16:04:42 | 751 | 217 | AT |
| 16:04:42 | 751 | 231 | AT |
| 16:04:42 | 751 | 493 | AT |
| 16:04:41 | 750.5 | 357 | AT |
| 16:04:41 | 750.5 | 1,103 | AT |
| 16:04:41 | 750.5 | 231 | AT |
| 16:04:41 | 750.5 | 558 | AT |
| 16:04:41 | 750 | 107 | AT |
| 16:04:41 | 750 | 261 | AT |
| 16:03:54 | 750 | 49 | AT |
| 16:03:53 | 750 | 746 | AT |
| 16:03:41 | 750 | 1,000 | AT |
| 16:03:41 | 750 | 652 | AT |
| 16:03:41 | 750 | 1,758 | AT |
| 16:03:36 | 750.495 | 1,150 | NT |
| 16:03:18 | 751 | 381 | AT |
| 16:03:18 | 750.5 | 211 | AT |
| 16:03:18 | 750.5 | 258 | AT |
| 16:02:06 | 750.5 | 472 | AT |
| 16:02:03 | 750.5 | 1,803 | AT |
| 16:02:03 | 750.5 | 327 | AT |
| 16:02:03 | 750.5 | 120 | AT |
| 16:02:03 | 750.5 | 979 | AT |
| 16:02:03 | 750.5 | 200 | AT |
| 16:02:03 | 750 | 200 | AT |
| 16:02:03 | 750 | 200 | AT |
| 16:01:50 | 749.5 | 230 | AT |
| 16:01:50 | 749.5 | 240 | AT |
| 16:01:50 | 749.5 | 206 | AT |
| 16:01:50 | 749.5 | 200 | AT |
| 16:01:43 | 750 | 91 | AT |
| 16:01:43 | 750 | 180 | AT |
| 16:01:39 | 750 | 180 | AT |
| 16:01:39 | 750 | 1,734 | AT |
| 16:01:39 | 750 | 319 | AT |
| 16:01:39 | 750 | 436 | AT |
| 16:01:39 | 750 | 291 | AT |
| 16:01:39 | 750 | 1,511 | AT |
| 16:01:11 | 749.5 | 125 | AT |
| 16:00:54 | 749.5 | 239 | AT |
| 16:00:54 | 749.5 | 115 | AT |
| 16:00:54 | 749.5 | 348 | AT |
| 16:00:54 | 749 | 244 | AT |
| 16:00:32 | 749.5 | 2,245 | AT |
| 16:00:31 | 749.5 | 355 | AT |
| 16:00:25 | 749.5 | 200 | AT |
| 16:00:16 | 750.5 | 166 | AT |
| 16:00:16 | 750.5 | 35 | AT |
| 16:00:16 | 750.5 | 265 | AT |
| 15:59:26 | 750.5 | 733 | AT |
| 15:59:26 | 750.5 | 1,000 | AT |
| 15:59:26 | 750.5 | 184 | AT |
| 15:59:26 | 750.5 | 297 | AT |
| 15:59:26 | 750.5 | 1,000 | AT |
| 15:59:26 | 750.5 | 917 | AT |
| 15:59:26 | 750.5 | 180 | AT |
| 15:59:22 | 751 | 1,627 | AT |
| 15:59:22 | 751 | 220 | AT |
| 15:58:52 | 751 | 63 | AT |
| 15:58:42 | 751 | 1,040 | AT |
| 15:58:42 | 751 | 68 | AT |
| 15:58:42 | 751 | 186 | AT |
| 15:58:40 | 751.5 | 900 | AT |
| 15:58:35 | 752 | 1,000 | AT |
| 15:58:35 | 752 | 1,446 | AT |
| 15:58:35 | 752 | 5,000 | AT |
| 15:58:33 | 752.5 | 1,822 | AT |
| 15:58:33 | 752.5 | 300 | AT |
| 15:58:33 | 752.5 | 101 | AT |
| 15:58:33 | 752.5 | 199 | AT |
| 15:58:21 | 753 | 202 | AT |
| 15:58:16 | 753.5 | 663 | AT |
| 15:58:16 | 753.5 | 1,047 | AT |
| 15:58:16 | 753.5 | 1,000 | AT |
| 15:58:16 | 753.5 | 1,094 | AT |
| 15:58:16 | 753.5 | 216 | AT |
| 15:58:15 | 754 | 13 | AT |
| 15:58:15 | 754 | 202 | AT |
| 15:58:15 | 754 | 98 | AT |
| 15:58:15 | 754 | 101 | AT |
| 15:58:15 | 754 | 199 | AT |
| 15:58:12 | 754 | 245 | AT |
| 15:58:12 | 754 | 302 | AT |
| 15:58:12 | 754 | 65 | AT |
| 15:58:12 | 754 | 34 | AT |
| 15:57:57 | 754 | 26 | AT |
| 15:56:09 | 754.5 | 321 | AT |
| 15:56:09 | 754.5 | 568 | AT |
| 15:55:37 | 754.5 | 188 | AT |
| 15:54:43 | 754.5 | 456 | AT |
| 15:54:43 | 754.5 | 202 | AT |
| 15:54:43 | 754.5 | 80 | AT |
| 15:54:12 | 755 | 254 | AT |
| 15:54:12 | 755 | 293 | AT |
| 15:54:12 | 755 | 254 | AT |
| 15:53:39 | 755.5 | 116 | AT |
| 15:53:39 | 755 | 272 | AT |
| 15:53:03 | 754.5 | 297 | AT |
| 15:51:43 | 754.5 | 133 | AT |
| 15:51:43 | 754.5 | 297 | AT |
| 15:50:45 | 754.5 | 236 | AT |
| 15:50:45 | 754.5 | 237 | AT |
| 15:50:45 | 754.5 | 1,000 | AT |
| 15:50:45 | 754.5 | 73 | AT |
| 15:50:45 | 754.5 | 1,387 | AT |
| 15:50:33 | 754.5 | 238 | AT |
| 15:49:51 | 755 | 280 | AT |
| 15:49:51 | 755 | 1,222 | AT |
| 15:49:51 | 755 | 261 | AT |
| 15:49:51 | 755 | 1,100 | AT |
| 15:49:51 | 755 | 1,294 | AT |
| 15:49:43 | 754.5 | 305 | AT |
| 15:48:55 | 754.5 | 1,294 | AT |
| 15:48:53 | 754.5 | 286 | AT |
| 15:48:03 | 754.5 | 265 | AT |
| 15:47:01 | 755 | 300 | AT |
| 15:47:01 | 755 | 300 | AT |
| 15:47:01 | 755 | 300 | AT |
| 15:47:01 | 755 | 87 | AT |
| 15:47:01 | 755 | 300 | AT |
| 15:47:01 | 755 | 200 | AT |
| 15:47:01 | 755 | 492 | AT |
| 15:47:01 | 755 | 300 | AT |
| 15:47:01 | 755 | 300 | AT |
| 15:47:01 | 755 | 332 | AT |
| 15:47:01 | 755 | 179 | AT |
| 15:47:01 | 755 | 342 | AT |
| 15:47:01 | 755 | 231 | AT |
| 15:47:01 | 755 | 2,785 | AT |
| 15:47:01 | 755 | 82 | AT |
| 15:47:01 | 755 | 1,525 | AT |
| 15:44:33 | 755 | 111 | AT |
| 15:44:03 | 754.5 | 1 | AT |
| 15:43:57 | 755 | 104 | AT |
| 15:43:57 | 755 | 457 | AT |
| 15:43:57 | 755 | 200 | AT |
| 15:43:38 | 755.5 | 277 | AT |
| 15:43:38 | 755.5 | 289 | AT |
| 15:43:38 | 755.5 | 1,744 | AT |
| 15:42:31 | 756 | 214 | AT |
| 15:42:31 | 756 | 303 | AT |
| 15:42:31 | 756 | 1,000 | AT |
| 15:42:31 | 756 | 1,261 | AT |
| 15:42:31 | 756 | 233 | AT |
| 15:42:31 | 756 | 200 | AT |
| 15:40:45 | 756.5 | 193 | AT |
| 15:40:18 | 756.5 | 200 | AT |
| 15:39:41 | 756.5 | 47 | AT |
| 15:39:41 | 756.5 | 599 | AT |
| 15:39:41 | 756.5 | 818 | AT |
| 15:39:41 | 756.5 | 1,194 | AT |
| 15:39:41 | 756.5 | 204 | AT |