| 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 |
|---|---|---|---|
| 16:35:04 | 408.6 | 66,630 | UT |
| 16:29:53 | 410 | 151 | AT |
| 16:29:51 | 409.7 | 97 | AT |
| 16:29:04 | 409.7 | 837 | AT |
| 16:29:04 | 409.7 | 281 | AT |
| 16:29:01 | 409.5 | 188 | AT |
| 16:29:01 | 409.5 | 166 | AT |
| 16:26:09 | 409.5 | 63 | AT |
| 16:26:09 | 409.5 | 823 | AT |
| 16:26:09 | 409.5 | 290 | AT |
| 16:26:09 | 409.5 | 1,320 | AT |
| 16:24:20 | 409 | 112 | AT |
| 16:24:20 | 409 | 159 | AT |
| 16:24:20 | 409 | 94 | AT |
| 16:22:58 | 409 | 670 | AT |
| 16:22:58 | 409 | 97 | AT |
| 16:22:58 | 409 | 1,100 | AT |
| 16:22:58 | 409 | 189 | AT |
| 16:22:58 | 409 | 71 | AT |
| 16:21:10 | 409 | 944 | AT |
| 16:21:10 | 409 | 374 | AT |
| 16:21:08 | 409 | 512 | AT |
| 16:21:08 | 409 | 386 | AT |
| 16:21:08 | 409 | 362 | AT |
| 16:21:08 | 409 | 2,121 | AT |
| 16:21:08 | 409 | 2,000 | AT |
| 16:16:10 | 409 | 1,306 | AT |
| 16:15:31 | 408.7 | 109 | AT |
| 16:15:31 | 408.7 | 541 | AT |
| 16:15:03 | 408.6 | 491 | AT |
| 16:13:43 | 409 | 2,000 | AT |
| 16:13:39 | 409 | 2,521 | AT |
| 16:13:39 | 409.3 | 52 | AT |
| 16:13:33 | 409.6 | 69 | AT |
| 16:13:33 | 409.6 | 351 | AT |
| 16:13:23 | 409.6 | 1,504 | AT |
| 16:13:23 | 409.6 | 93 | AT |
| 16:13:23 | 409.6 | 80 | AT |
| 16:13:17 | 409.8 | 775 | AT |
| 16:13:17 | 409.8 | 114 | AT |
| 16:12:27 | 411.04 | 225,000 | NT |
| 16:12:20 | 409.7 | 717 | AT |
| 16:09:37 | 409.8 | 25,000 | O |
| 16:09:28 | 409.5 | 200 | AT |
| 16:09:19 | 409.7 | 1,568 | AT |
| 16:09:19 | 409.7 | 95 | AT |
| 16:09:19 | 409.9 | 130 | AT |
| 16:09:18 | 409.7 | 404 | AT |
| 16:09:17 | 409.8 | 276 | AT |
| 16:09:05 | 409.7 | 181 | AT |
| 16:09:04 | 409.7 | 3,443 | AT |
| 16:09:03 | 409.8 | 500 | AT |
| 16:09:02 | 409.7 | 167 | AT |
| 16:09:02 | 409.7 | 259 | AT |
| 16:09:02 | 409.7 | 834 | AT |
| 16:09:02 | 409.7 | 397 | AT |
| 16:09:02 | 409.7 | 188 | AT |
| 16:08:09 | 409.1 | 3,134 | AT |
| 16:03:54 | 409.7 | 568 | AT |
| 16:03:10 | 409.8 | 15,000 | O |
| 16:02:48 | 409.8 | 767 | AT |
| 16:02:48 | 409.8 | 3,011 | AT |
| 16:02:22 | 409.8 | 17 | AT |
| 16:02:20 | 409.8 | 25 | AT |
| 16:02:20 | 409.8 | 26 | AT |
| 16:02:20 | 409.8 | 447 | AT |
| 16:02:20 | 409.8 | 464 | AT |
| 16:02:19 | 409.8 | 594 | AT |
| 16:02:19 | 409.8 | 1,337 | AT |
| 16:02:19 | 409.8 | 3,107 | AT |
| 16:01:38 | 410.1 | 1,471 | AT |
| 16:01:38 | 410.1 | 95 | AT |
| 16:01:34 | 410.1 | 256 | AT |
| 16:01:33 | 410 | 1,074 | AT |
| 16:01:25 | 410 | 79 | AT |
| 16:01:25 | 410 | 150 | AT |
| 16:01:25 | 410 | 104 | AT |
| 16:01:25 | 410 | 130 | AT |
| 16:01:25 | 410 | 142 | AT |
| 16:01:25 | 410 | 285 | AT |
| 16:01:25 | 410 | 214 | AT |
| 16:01:25 | 409.9 | 681 | AT |
| 16:01:25 | 409.9 | 584 | AT |
| 16:01:00 | 409.8 | 24 | AT |
| 16:00:59 | 409.8 | 23 | AT |
| 16:00:59 | 409.8 | 21 | AT |
| 16:00:59 | 409.8 | 40 | AT |
| 16:00:59 | 409.8 | 191 | AT |
| 16:00:59 | 409.8 | 241 | AT |
| 16:00:58 | 409.8 | 4,764 | AT |
| 16:00:52 | 410 | 30,000 | O |
| 16:00:43 | 410 | 173 | AT |
| 16:00:42 | 409.8 | 74 | AT |
| 16:00:41 | 409.7 | 107 | AT |
| 16:00:41 | 409.7 | 1,013 | AT |
| 16:00:34 | 410 | 3,736 | AT |
| 16:00:34 | 410 | 1,188 | AT |
| 16:00:34 | 410 | 76 | AT |
| 16:00:33 | 410 | 2,540 | AT |
| 16:00:33 | 410 | 1,366 | AT |
| 16:00:33 | 410 | 594 | AT |
| 16:00:33 | 410 | 500 | AT |
| 16:00:33 | 410 | 2,639 | AT |
| 16:00:31 | 410 | 33 | AT |
| 16:00:31 | 410 | 25 | AT |
| 16:00:30 | 410 | 122 | AT |
| 16:00:30 | 410 | 143 | AT |
| 16:00:30 | 410 | 2,038 | AT |
| 16:00:30 | 410 | 1,265 | AT |
| 16:00:18 | 410 | 21 | AT |
| 16:00:17 | 410 | 35 | AT |
| 16:00:17 | 410 | 34 | AT |
| 16:00:17 | 410 | 31 | AT |
| 16:00:17 | 410 | 31 | AT |
| 16:00:16 | 410 | 583 | AT |
| 15:59:29 | 410.3 | 3,598 | AT |
| 15:59:29 | 410.3 | 1,202 | AT |
| 15:59:29 | 410.3 | 113 | AT |
| 15:59:06 | 410.3 | 1,773 | AT |
| 15:58:52 | 410.6 | 113 | AT |
| 15:58:52 | 410.6 | 200 | AT |
| 15:58:41 | 410.6 | 1,508 | AT |
| 15:58:41 | 410.6 | 683 | AT |
| 15:58:40 | 410.6 | 1,744 | AT |
| 15:57:39 | 410.9 | 200 | AT |
| 15:56:57 | 410.6 | 20,000 | O |
| 15:53:59 | 410.7 | 111 | AT |
| 15:53:59 | 410.7 | 105 | AT |
| 15:53:59 | 410.7 | 1,229 | AT |
| 15:53:59 | 410.7 | 423 | AT |
| 15:53:59 | 410.7 | 514 | AT |
| 15:53:59 | 410.7 | 102 | AT |
| 15:53:59 | 410.7 | 101 | AT |
| 15:53:59 | 410.7 | 253 | AT |
| 15:53:59 | 410.7 | 575 | AT |
| 15:53:14 | 410.6 | 33 | AT |
| 15:53:14 | 410.6 | 40 | AT |
| 15:53:14 | 410.6 | 500 | AT |
| 15:53:05 | 410.6 | 25 | AT |
| 15:53:05 | 410.6 | 25 | AT |
| 15:53:03 | 410.6 | 164 | AT |
| 15:53:03 | 410.6 | 175 | AT |
| 15:53:00 | 410.6 | 500 | AT |
| 15:53:00 | 410.6 | 1,111 | AT |
| 15:53:00 | 410.6 | 1,736 | AT |
| 15:53:00 | 410.6 | 425 | AT |
| 15:51:31 | 410.6 | 43 | AT |
| 15:51:31 | 410.6 | 32 | AT |
| 15:51:29 | 410.6 | 132 | AT |
| 15:51:29 | 410.6 | 132 | AT |
| 15:51:28 | 410.6 | 2,500 | AT |
| 15:51:06 | 410.3 | 1,377 | AT |
| 15:50:38 | 410.3 | 594 | AT |
| 15:50:37 | 410.3 | 1,143 | AT |
| 15:50:37 | 410.3 | 1,968 | AT |
| 15:50:37 | 410.3 | 3,032 | AT |
| 15:50:27 | 410.9 | 25,000 | O |
| 15:50:26 | 410.3 | 1,267 | AT |
| 15:50:26 | 410.3 | 3,532 | AT |
| 15:50:26 | 410.3 | 4,000 | AT |
| 15:50:13 | 410.9 | 811 | AT |
| 15:50:13 | 410.9 | 1,832 | AT |
| 15:50:13 | 410.8 | 779 | AT |
| 15:50:13 | 410.9 | 4,373 | AT |
| 15:50:12 | 410.9 | 5,269 | AT |
| 15:50:12 | 410.9 | 683 | AT |
| 15:50:12 | 410.9 | 1,628 | AT |
| 15:50:12 | 410.9 | 998 | AT |
| 15:50:12 | 410.9 | 922 | AT |
| 15:50:12 | 410.9 | 500 | AT |
| 15:50:12 | 410.9 | 922 | AT |
| 15:50:12 | 410.9 | 7,992 | AT |
| 15:48:45 | 411 | 1,500 | AT |
| 15:48:43 | 411 | 3,291 | AT |
| 15:48:43 | 411 | 1,696 | AT |
| 15:48:43 | 411 | 13 | AT |
| 15:48:42 | 411 | 1,005 | AT |
| 15:48:42 | 411 | 500 | AT |
| 15:48:42 | 411 | 5,000 | AT |
| 15:47:30 | 410.9 | 25,000 | O |
| 15:47:13 | 411.1 | 684 | AT |
| 15:47:13 | 411.1 | 175 | AT |
| 15:47:13 | 411.1 | 593 | AT |
| 15:47:03 | 410.9 | 851 | AT |
| 15:47:03 | 410.9 | 137 | AT |
| 15:47:03 | 410.9 | 302 | AT |
| 15:47:03 | 410.9 | 718 | AT |
| 15:47:03 | 410.9 | 3,285 | AT |
| 15:47:03 | 410.9 | 1,726 | AT |
| 15:47:03 | 410.9 | 1,071 | AT |
| 15:47:03 | 410.9 | 594 | AT |
| 15:47:03 | 410.9 | 500 | AT |
| 15:47:03 | 410.9 | 2,824 | AT |
| 15:47:03 | 410.9 | 18 | AT |
| 15:47:03 | 410.9 | 324 | AT |
| 15:47:03 | 410.9 | 1,374 | AT |
| 15:47:03 | 410.9 | 510 | AT |
| 15:47:02 | 410.9 | 5,745 | AT |
| 15:45:22 | 410.9 | 2,371 | AT |
| 15:45:09 | 410.45 | 55,000 | O |
| 15:44:53 | 410.9 | 39 | AT |
| 15:44:53 | 410.9 | 754 | AT |
| 15:44:50 | 410.9 | 929 | AT |
| 15:44:49 | 410.9 | 1,571 | AT |
| 15:44:48 | 410.9 | 1,756 | AT |
| 15:44:47 | 410.9 | 744 | AT |
| 15:44:47 | 410.9 | 2,024 | AT |
| 15:44:47 | 410.9 | 476 | AT |
| 15:44:46 | 410.9 | 522 | AT |
| 15:44:46 | 410.9 | 685 | AT |
| 15:44:30 | 410.8 | 652 | AT |
| 15:44:30 | 410.8 | 3,343 | AT |
| 15:44:30 | 410.8 | 270 | AT |
| 15:44:30 | 410.8 | 877 | AT |
| 15:43:56 | 410.8 | 155 | AT |
| 15:43:56 | 410.8 | 355 | AT |
| 15:43:54 | 410.8 | 107 | AT |
| 15:43:52 | 410.8 | 1,478 | AT |
| 15:43:51 | 410.8 | 1,357 | AT |
| 15:43:49 | 410.7 | 517 | AT |
| 15:43:48 | 410.7 | 16 | AT |
| 15:43:45 | 410.3 | 172 | AT |
| 15:43:45 | 410.1 | 828 | AT |
| 15:42:12 | 410 | 390 | AT |
| 15:42:12 | 410 | 5 | AT |
| 15:41:26 | 410 | 60 | AT |
| 15:41:26 | 410 | 368 | AT |
| 15:41:26 | 410 | 334 | AT |
| 15:41:26 | 410 | 223 | AT |
| 15:41:26 | 410 | 177 | AT |
| 15:41:26 | 410 | 1,044 | AT |
| 15:41:26 | 410 | 194 | AT |
| 15:40:09 | 410.1 | 469 | AT |
| 15:40:03 | 410.1 | 835 | AT |
| 15:39:28 | 410.1 | 81 | AT |
| 15:39:28 | 410.1 | 400 | AT |
| 15:39:28 | 410.1 | 708 | AT |
| 15:39:28 | 410.1 | 200 | AT |
| 15:39:28 | 410.1 | 403 | AT |
| 15:37:59 | 410.2 | 81 | AT |
| 15:37:59 | 410.2 | 735 | AT |
| 15:37:56 | 410 | 1,228 | AT |
| 15:37:56 | 410 | 578 | AT |
| 15:37:23 | 410.1 | 159 | AT |
| 15:37:23 | 410.1 | 500 | AT |
| 15:35:32 | 410.3 | 747 | AT |
| 15:33:51 | 410.4 | 704 | AT |
| 15:33:51 | 410.5 | 248 | AT |
| 15:28:25 | 410.6 | 168 | AT |