| 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 |
|---|---|---|---|
| 16:35:14 | 269.3 | 6,353,258 | UT |
| 16:30:04 | 267.826 | 735 | O |
| 16:29:59 | 267.8 | 757 | AT |
| 16:29:59 | 267.75 | 9,743 | AT |
| 16:29:59 | 267.75 | 5,000 | AT |
| 16:29:59 | 267.75 | 2,142 | AT |
| 16:29:56 | 267.826 | 2,000 | O |
| 16:29:55 | 267.75 | 7,739 | AT |
| 16:29:48 | 267.75 | 1,735 | AT |
| 16:29:47 | 268.1 | 2,018 | AT |
| 16:29:44 | 268.088 | 1,852 | O |
| 16:29:43 | 268.1 | 9,220 | AT |
| 16:29:43 | 268.1 | 6,868 | AT |
| 16:29:43 | 268.1 | 12,129 | AT |
| 16:29:41 | 267.9 | 1,000 | AT |
| 16:29:41 | 268.038 | 1,666 | O |
| 16:29:41 | 268.1 | 31,003 | AT |
| 16:29:40 | 268.1 | 8,024 | AT |
| 16:29:40 | 268.1 | 5,973 | AT |
| 16:29:40 | 268.1 | 12,127 | AT |
| 16:29:37 | 267.9 | 4,479 | AT |
| 16:29:36 | 268.1 | 9,256 | AT |
| 16:29:36 | 268.1 | 1,300 | AT |
| 16:29:36 | 268.2 | 17,834 | AT |
| 16:29:36 | 268.2 | 3,510 | AT |
| 16:29:34 | 268.088 | 514 | O |
| 16:29:34 | 268.2 | 9,757 | AT |
| 16:29:33 | 268.1 | 8,226 | AT |
| 16:29:33 | 268.2 | 3,750 | AT |
| 16:29:33 | 268.15 | 8,064 | AT |
| 16:29:33 | 268.1 | 15,352 | AT |
| 16:29:32 | 268.1 | 16,292 | AT |
| 16:29:32 | 268.1 | 17,887 | AT |
| 16:29:32 | 268.1 | 469 | AT |
| 16:29:31 | 269.035 | 3,000 | O |
| 16:29:30 | 269.25 | 5,000 | O |
| 16:29:30 | 268.1 | 10,000 | AT |
| 16:29:26 | 268.15 | 1,900 | AT |
| 16:29:26 | 268.15 | 1,300 | AT |
| 16:29:26 | 267.95 | 1,510 | AT |
| 16:29:26 | 267.95 | 1,392 | AT |
| 16:29:26 | 268 | 6,462 | AT |
| 16:29:26 | 268 | 1,000 | AT |
| 16:29:26 | 268.05 | 1,000 | AT |
| 16:29:26 | 268.05 | 3,300 | AT |
| 16:29:26 | 268.1 | 3,510 | AT |
| 16:29:26 | 268.1 | 1,326 | AT |
| 16:29:24 | 268.2285 | 5,000 | O |
| 16:29:24 | 268.216 | 10,000 | O |
| 16:29:23 | 268.1 | 886 | AT |
| 16:29:21 | 268.1 | 1,097 | AT |
| 16:29:21 | 268.25 | 8,842 | AT |
| 16:29:21 | 268.25 | 1,114 | AT |
| 16:29:21 | 268.25 | 1,470 | AT |
| 16:29:20 | 268.25 | 3,281 | AT |
| 16:29:19 | 268.25 | 5,249 | AT |
| 16:29:17 | 268.25 | 405 | AT |
| 16:29:17 | 268.25 | 2,198 | AT |
| 16:29:17 | 268.25 | 400 | AT |
| 16:29:17 | 268.25 | 400 | AT |
| 16:29:17 | 268.25 | 400 | AT |
| 16:29:17 | 268.25 | 400 | AT |
| 16:29:17 | 268.25 | 2,000 | AT |
| 16:29:17 | 268.25 | 400 | AT |
| 16:29:16 | 268.25 | 5,000 | AT |
| 16:29:16 | 268.25 | 2,500 | AT |
| 16:29:09 | 268.1 | 1,500 | AT |
| 16:29:07 | 268.3868 | 20,000 | O |
| 16:29:03 | 268.35 | 290 | AT |
| 16:29:00 | 268.35 | 601 | AT |
| 16:29:00 | 268.35 | 98 | AT |
| 16:28:57 | 269.154 | 5,540 | O |
| 16:28:56 | 268.1 | 191 | AT |
| 16:28:56 | 268.25 | 191 | AT |
| 16:28:55 | 268.25 | 400 | AT |
| 16:28:55 | 268.25 | 400 | AT |
| 16:28:55 | 268.3 | 321 | AT |
| 16:28:55 | 268.3 | 79 | AT |
| 16:28:55 | 268.3 | 400 | AT |
| 16:28:55 | 268.3 | 400 | AT |
| 16:28:54 | 268.3 | 400 | AT |
| 16:28:53 | 268.35 | 46 | AT |
| 16:28:49 | 268.35 | 400 | AT |
| 16:28:47 | 268.35 | 40 | AT |
| 16:28:47 | 268.35 | 774 | AT |
| 16:28:47 | 268.35 | 362 | AT |
| 16:28:47 | 268.35 | 1,193 | AT |
| 16:28:46 | 268.3 | 1,828 | AT |
| 16:28:45 | 268.25 | 2,017 | AT |
| 16:28:45 | 268.25 | 493 | AT |
| 16:28:44 | 268.25 | 2,804 | AT |
| 16:28:44 | 268.25 | 1,146 | AT |
| 16:28:44 | 268.25 | 1,300 | AT |
| 16:28:43 | 268.25 | 212 | AT |
| 16:28:43 | 268.2 | 320 | AT |
| 16:28:43 | 268.1 | 1,174 | AT |
| 16:28:43 | 268.1 | 1,000 | AT |
| 16:28:43 | 268.15 | 2,826 | AT |
| 16:28:43 | 268.35 | 80 | AT |
| 16:28:43 | 268.35 | 400 | AT |
| 16:28:42 | 268.3 | 108 | AT |
| 16:28:42 | 268.3 | 123 | AT |
| 16:28:42 | 268.3 | 9 | AT |
| 16:28:42 | 268.3 | 112 | AT |
| 16:28:40 | 268.25 | 435 | AT |
| 16:28:40 | 268.3 | 1,560 | AT |
| 16:28:40 | 268.35 | 516 | AT |
| 16:28:39 | 269.336 | 2,000 | O |
| 16:28:37 | 268.3 | 400 | AT |
| 16:28:37 | 268.35 | 333 | AT |
| 16:28:36 | 268.35 | 67 | AT |
| 16:28:36 | 268.35 | 400 | AT |
| 16:28:35 | 268.35 | 449 | AT |
| 16:28:31 | 268.4 | 4,975 | NT |
| 16:28:30 | 268.4 | 14 | AT |
| 16:28:29 | 268.5 | 693 | AT |
| 16:28:29 | 268.5 | 419 | AT |
| 16:28:28 | 268.45 | 1,711 | AT |
| 16:28:27 | 268.469 | 365 | O |
| 16:28:27 | 268.5 | 575 | AT |
| 16:28:23 | 268.6 | 2,900 | AT |
| 16:28:23 | 268.4965 | 600 | O |
| 16:28:23 | 268.6 | 1,301 | AT |
| 16:28:23 | 268.6 | 1,189 | AT |
| 16:28:23 | 268.6 | 148 | AT |
| 16:28:22 | 268.55 | 662 | AT |
| 16:28:22 | 268.55 | 3,443 | AT |
| 16:28:22 | 268.55 | 128 | AT |
| 16:28:22 | 268.5 | 400 | AT |
| 16:28:22 | 268.4 | 100 | AT |
| 16:28:22 | 268.55 | 6,597 | AT |
| 16:28:22 | 268.5 | 100 | AT |
| 16:28:22 | 268.45 | 128 | AT |
| 16:28:22 | 268.45 | 128 | AT |
| 16:28:22 | 268.5 | 124 | AT |
| 16:28:20 | 268.4 | 2,119 | AT |
| 16:28:19 | 268.4 | 176 | AT |
| 16:28:19 | 268.4 | 293 | AT |
| 16:28:19 | 268.4 | 100 | AT |
| 16:28:19 | 268.4 | 400 | AT |
| 16:28:19 | 268.4 | 917 | AT |
| 16:28:19 | 268.35 | 400 | AT |
| 16:28:19 | 268.4 | 583 | AT |
| 16:28:19 | 268.45 | 400 | AT |
| 16:28:19 | 268.45 | 400 | AT |
| 16:28:19 | 268.4 | 400 | AT |
| 16:28:19 | 268.4 | 417 | AT |
| 16:28:19 | 268.4 | 800 | AT |
| 16:28:18 | 268.45 | 1,145 | AT |
| 16:28:18 | 268.45 | 357 | AT |
| 16:28:18 | 268.4 | 473 | AT |
| 16:28:17 | 268.45 | 903 | AT |
| 16:28:17 | 268.45 | 2,697 | AT |
| 16:28:17 | 268.45 | 86 | AT |
| 16:28:17 | 268.55 | 2,509 | AT |
| 16:28:16 | 268.55 | 3,348 | AT |
| 16:28:16 | 268.55 | 120 | AT |
| 16:28:16 | 268.5 | 100 | AT |
| 16:28:16 | 268.5 | 116 | AT |
| 16:28:15 | 268.55 | 1,734 | AT |
| 16:28:13 | 268.55 | 1,178 | AT |
| 16:28:13 | 268.55 | 2,636 | AT |
| 16:28:11 | 268.5 | 5,000 | AT |
| 16:28:10 | 268.5 | 1,900 | AT |
| 16:28:09 | 268.5 | 160 | AT |
| 16:28:09 | 268.45 | 52 | AT |
| 16:28:09 | 268.5 | 112 | AT |
| 16:28:09 | 268.5 | 156 | AT |
| 16:28:07 | 268.5 | 1,776 | AT |
| 16:28:07 | 268.5 | 5,000 | AT |
| 16:28:07 | 268.5 | 2,511 | AT |
| 16:28:04 | 268.5 | 400 | AT |
| 16:28:02 | 268.45 | 194 | AT |
| 16:28:02 | 268.45 | 95 | AT |
| 16:28:02 | 268.45 | 111 | AT |
| 16:28:02 | 268.45 | 400 | AT |
| 16:28:02 | 268.45 | 400 | AT |
| 16:28:02 | 268.45 | 1,200 | AT |
| 16:28:02 | 268.45 | 1,489 | AT |
| 16:28:01 | 268.35 | 253 | AT |
| 16:28:00 | 268.45 | 800 | AT |
| 16:28:00 | 268.45 | 582 | AT |
| 16:28:00 | 268.4 | 400 | AT |
| 16:28:00 | 268.45 | 140 | AT |
| 16:28:00 | 268.45 | 430 | AT |
| 16:28:00 | 268.45 | 100 | AT |
| 16:28:00 | 268.45 | 800 | AT |
| 16:28:00 | 268.45 | 400 | AT |
| 16:28:00 | 268.55 | 780 | AT |
| 16:28:00 | 268.55 | 1,528 | AT |
| 16:28:00 | 268.55 | 12,989 | AT |
| 16:28:00 | 268.6 | 1,869 | AT |
| 16:28:00 | 268.6 | 3,131 | AT |
| 16:28:00 | 268.7 | 2,642 | AT |
| 16:27:58 | 268.65 | 760 | AT |
| 16:27:58 | 268.65 | 1,937 | AT |
| 16:27:58 | 268.65 | 455 | AT |
| 16:27:58 | 268.65 | 1,498 | AT |
| 16:27:58 | 268.65 | 838 | AT |
| 16:27:58 | 268.65 | 272 | AT |
| 16:27:55 | 268.7 | 514 | AT |
| 16:27:50 | 268.769 | 500 | O |
| 16:27:49 | 268.7 | 2,825 | AT |
| 16:27:44 | 268.7 | 1,509 | AT |
| 16:27:44 | 268.7 | 236 | AT |
| 16:27:43 | 268.7 | 2,269 | AT |
| 16:27:43 | 268.65 | 28 | AT |
| 16:27:43 | 268.7 | 1,824 | AT |
| 16:27:43 | 268.65 | 400 | AT |
| 16:27:43 | 268.7 | 569 | AT |
| 16:27:43 | 268.75 | 261 | AT |
| 16:27:43 | 268.75 | 400 | AT |
| 16:27:43 | 268.75 | 289 | AT |
| 16:27:39 | 268.7 | 1,749 | AT |
| 16:27:39 | 268.7 | 505 | AT |
| 16:27:39 | 268.7 | 746 | AT |
| 16:27:35 | 268.75 | 1,886 | AT |
| 16:27:32 | 268.707 | 3,980 | O |
| 16:27:31 | 268.7845 | 107 | O |
| 16:27:29 | 268.75 | 1,630 | AT |
| 16:27:29 | 268.75 | 1,222 | AT |
| 16:27:29 | 268.75 | 601 | AT |
| 16:27:27 | 268.75 | 2,109 | AT |
| 16:27:27 | 268.7 | 2,391 | AT |
| 16:27:26 | 268.75 | 488 | AT |
| 16:27:25 | 268.75 | 3,071 | AT |
| 16:27:25 | 268.75 | 626 | AT |
| 16:27:25 | 268.75 | 1,691 | AT |
| 16:27:25 | 268.75 | 741 | AT |
| 16:27:25 | 268.75 | 101 | AT |
| 16:27:23 | 268.75 | 120 | AT |
| 16:27:22 | 268.75 | 3,668 | AT |
| 16:27:21 | 268.8 | 2,405 | AT |
| 16:27:21 | 268.8 | 900 | AT |
| 16:27:21 | 268.8 | 1,367 | AT |
| 16:27:21 | 268.8 | 1,602 | AT |
| 16:27:21 | 268.8 | 227 | AT |
| 16:27:21 | 268.75 | 378 | AT |
| 16:27:16 | 268.7181 | 5,339 | O |
| 16:27:14 | 268.75 | 3,220 | AT |
| 16:27:14 | 268.75 | 2,459 | AT |
| 16:27:13 | 268.8535 | 3,000 | O |
| 16:27:12 | 268.75 | 3,064 | AT |
| 16:27:12 | 268.75 | 2,511 | AT |
| 16:27:11 | 268.75 | 129 | AT |
| 16:27:11 | 268.75 | 1,954 | AT |
| 16:27:11 | 268.75 | 886 | AT |
| 16:27:11 | 268.75 | 414 | AT |
| 16:27:11 | 268.75 | 1,300 | AT |