| 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 |
|---|---|---|---|
| 16:35:00 | 216.8 | 11,085 | UT |
| 16:29:52 | 217 | 840 | AT |
| 16:29:51 | 217 | 131 | AT |
| 16:29:25 | 216.4 | 7 | AT |
| 16:29:25 | 216.4 | 482 | AT |
| 16:29:25 | 216.4 | 1,318 | AT |
| 16:29:08 | 216.4 | 272 | AT |
| 16:29:03 | 216.4 | 100 | AT |
| 16:29:03 | 216.4 | 94 | AT |
| 16:28:30 | 216.5 | 108 | AT |
| 16:28:18 | 216.4 | 191 | AT |
| 16:20:04 | 216.5 | 1 | AT |
| 16:19:35 | 216.5 | 77 | AT |
| 16:19:08 | 216.3 | 325 | AT |
| 16:18:18 | 216.3 | 298 | AT |
| 16:17:28 | 216.3 | 321 | AT |
| 16:17:00 | 216.2 | 72 | AT |
| 16:09:09 | 216.2 | 50 | AT |
| 16:09:09 | 216.2 | 92 | AT |
| 16:09:09 | 216.2 | 330 | AT |
| 16:08:39 | 216.3 | 96 | AT |
| 16:08:39 | 216.3 | 294 | AT |
| 16:05:47 | 216.4 | 170 | AT |
| 16:05:47 | 216.4 | 89 | AT |
| 16:05:40 | 216.5 | 173 | AT |
| 16:05:40 | 216.5 | 316 | AT |
| 16:05:00 | 216.6 | 34 | AT |
| 16:05:00 | 216.6 | 112 | AT |
| 16:04:28 | 216.6 | 120 | AT |
| 16:04:22 | 216.6 | 23 | AT |
| 16:04:22 | 216.6 | 193 | AT |
| 16:04:20 | 216.5 | 746 | AT |
| 16:04:19 | 216.6 | 7 | AT |
| 16:04:18 | 216.6 | 110 | AT |
| 16:04:18 | 216.6 | 120 | AT |
| 16:04:18 | 216.7 | 147 | AT |
| 16:03:22 | 216.9 | 131 | AT |
| 16:03:13 | 216.7 | 147 | AT |
| 16:03:10 | 216.9 | 299 | AT |
| 16:03:10 | 216.6 | 100 | AT |
| 16:03:10 | 216.6 | 142 | AT |
| 16:00:47 | 216.8 | 99 | AT |
| 16:00:47 | 216.8 | 300 | AT |
| 16:00:22 | 216.8 | 700 | AT |
| 15:58:44 | 216.8 | 95 | AT |
| 15:58:40 | 216.8 | 173 | AT |
| 15:55:43 | 216.6 | 84 | AT |
| 15:45:50 | 216.9 | 137 | AT |
| 15:45:50 | 216.9 | 360 | AT |
| 15:45:28 | 217 | 117 | AT |
| 15:44:57 | 216.9 | 283 | AT |
| 15:44:57 | 216.9 | 500 | AT |
| 15:44:33 | 216.8 | 125 | AT |
| 15:44:33 | 216.8 | 1,316 | AT |
| 15:44:33 | 216.8 | 753 | AT |
| 15:44:01 | 216.9 | 1,216 | AT |
| 15:44:01 | 216.9 | 267 | AT |
| 15:43:48 | 216.9 | 153 | AT |
| 15:43:48 | 216.9 | 780 | AT |
| 15:43:48 | 216.9 | 1,151 | AT |
| 15:43:33 | 216.9 | 500 | AT |
| 15:43:21 | 217 | 2,144 | AT |
| 15:43:21 | 217 | 1,059 | AT |
| 15:43:21 | 217 | 1,972 | AT |
| 15:42:05 | 217 | 2 | AT |
| 15:41:36 | 217 | 45 | AT |
| 15:41:08 | 217 | 839 | AT |
| 15:41:00 | 216.9 | 200 | AT |
| 15:41:00 | 216.9 | 1,231 | AT |
| 15:41:00 | 216.9 | 141 | AT |
| 15:41:00 | 216.9 | 68 | AT |
| 15:41:00 | 216.9 | 200 | AT |
| 15:34:31 | 216.8 | 264 | AT |
| 15:32:40 | 217 | 237 | AT |
| 15:32:40 | 217 | 247 | AT |
| 15:32:20 | 216.8 | 1,000 | AT |
| 15:32:20 | 216.8 | 1,230 | AT |
| 15:32:20 | 216.8 | 238 | AT |
| 15:32:20 | 216.8 | 218 | AT |
| 15:30:20 | 216.8 | 679 | AT |
| 15:30:20 | 216.8 | 550 | AT |
| 15:29:39 | 217 | 232 | AT |
| 15:29:39 | 217 | 1,138 | AT |
| 15:29:23 | 217 | 126 | AT |
| 15:28:43 | 217 | 2,890 | AT |
| 15:28:42 | 217 | 1,076 | AT |
| 15:28:42 | 217 | 1,569 | AT |
| 15:28:15 | 216.9 | 600 | AT |
| 15:28:15 | 216.9 | 1,063 | AT |
| 15:28:15 | 216.9 | 661 | AT |
| 15:28:15 | 216.9 | 48 | AT |
| 15:28:15 | 217 | 1,509 | AT |
| 15:28:15 | 217 | 166 | AT |
| 15:27:46 | 217 | 1,832 | AT |
| 15:27:45 | 217 | 577 | AT |
| 15:27:14 | 217 | 1,579 | AT |
| 15:27:01 | 217 | 60 | AT |
| 15:27:01 | 217 | 623 | AT |
| 15:26:59 | 217 | 372 | AT |
| 15:26:58 | 217 | 3,099 | AT |
| 15:26:58 | 217 | 3,762 | AT |
| 15:26:46 | 217 | 254 | AT |
| 15:26:46 | 217 | 138 | AT |
| 15:26:46 | 217 | 1,484 | AT |
| 15:26:17 | 217 | 5 | AT |
| 15:26:17 | 217 | 618 | AT |
| 15:26:17 | 217 | 342 | AT |
| 15:26:17 | 217 | 1,658 | AT |
| 15:25:52 | 217 | 2,154 | AT |
| 15:25:47 | 217 | 2,337 | AT |
| 15:25:47 | 217 | 1,059 | AT |
| 15:25:47 | 217 | 758 | AT |
| 15:25:47 | 217 | 831 | AT |
| 15:25:47 | 217 | 1,333 | AT |
| 15:25:47 | 217 | 931 | AT |
| 15:25:47 | 217 | 1,059 | AT |
| 15:25:47 | 217 | 45 | AT |
| 15:25:47 | 217 | 625 | AT |
| 15:25:47 | 217 | 2,711 | AT |
| 15:25:47 | 217 | 994 | AT |
| 15:24:20 | 216.8 | 515 | AT |
| 15:24:20 | 216.8 | 200 | AT |
| 15:24:20 | 216.8 | 92 | AT |
| 15:24:20 | 216.8 | 124 | AT |
| 15:17:50 | 216.8 | 122 | AT |
| 15:17:50 | 216.8 | 86 | AT |
| 15:17:50 | 216.8 | 400 | AT |
| 15:15:50 | 217 | 77 | AT |
| 15:15:41 | 217 | 372 | AT |
| 15:15:41 | 216.9 | 224 | AT |
| 15:15:41 | 216.9 | 276 | AT |
| 15:04:54 | 216.7 | 292 | AT |
| 15:04:54 | 216.7 | 282 | AT |
| 15:04:47 | 216.7 | 372 | AT |
| 15:04:47 | 216.7 | 593 | AT |
| 15:02:30 | 216.6 | 49 | AT |
| 15:02:30 | 216.6 | 200 | AT |
| 15:02:30 | 216.6 | 40 | AT |
| 15:02:27 | 216.6 | 260 | AT |
| 15:02:14 | 216.7 | 92 | AT |
| 15:02:14 | 216.7 | 46 | AT |
| 14:59:26 | 216.7 | 257 | AT |
| 14:55:09 | 216.8 | 60 | AT |
| 14:55:06 | 216.8 | 245 | AT |
| 14:49:28 | 216.8 | 163 | AT |
| 14:49:28 | 216.8 | 1,300 | AT |
| 14:49:28 | 216.8 | 191 | AT |
| 14:49:28 | 216.9 | 93 | AT |
| 14:49:26 | 216.8 | 54 | AT |
| 14:47:54 | 217 | 26 | AT |
| 14:47:54 | 217 | 634 | AT |
| 14:47:24 | 217 | 1,911 | AT |
| 14:47:09 | 217 | 1,609 | AT |
| 14:47:09 | 217 | 180 | AT |
| 14:47:09 | 217 | 891 | AT |
| 14:47:09 | 217 | 2,469 | AT |
| 14:39:22 | 216.8 | 142 | AT |
| 14:39:22 | 216.8 | 108 | AT |
| 14:39:22 | 216.8 | 964 | AT |
| 14:34:24 | 217 | 8 | AT |
| 14:33:53 | 217 | 1,677 | AT |
| 14:33:42 | 217 | 3,302 | AT |
| 14:33:42 | 217 | 852 | AT |
| 14:33:42 | 216.7 | 166 | AT |
| 14:20:31 | 216 | 194 | AT |
| 14:20:31 | 216 | 1,432 | AT |
| 14:20:31 | 216 | 1,432 | AT |
| 14:20:30 | 216 | 1,432 | AT |
| 14:20:30 | 216 | 510 | AT |
| 14:20:17 | 216 | 922 | AT |
| 14:20:17 | 216 | 56 | AT |
| 14:20:17 | 216 | 1,022 | AT |
| 14:19:23 | 216.1 | 82 | AT |
| 14:19:13 | 216 | 155 | AT |
| 14:19:12 | 216 | 128 | AT |
| 14:19:12 | 216.1 | 197 | AT |
| 14:10:06 | 216 | 127 | AT |
| 14:09:06 | 216 | 1,432 | AT |
| 14:08:16 | 216 | 400 | AT |
| 14:08:16 | 216 | 1,432 | AT |
| 14:05:55 | 216 | 1,432 | AT |
| 14:05:55 | 216 | 822 | AT |
| 14:05:47 | 216 | 1,432 | AT |
| 14:05:33 | 216 | 1,432 | AT |
| 14:05:27 | 216 | 1,432 | AT |
| 13:44:48 | 216.6 | 166 | AT |
| 13:39:21 | 216.6 | 177 | AT |
| 13:39:18 | 217 | 44 | AT |
| 13:39:18 | 217 | 294 | AT |
| 13:31:35 | 216.66 | 950 | O |
| 13:28:47 | 216.6 | 5 | AT |
| 13:24:58 | 217 | 1,425 | AT |
| 13:24:58 | 217 | 1,805 | AT |
| 13:24:58 | 217 | 630 | AT |
| 13:24:58 | 217 | 4,154 | AT |
| 13:24:58 | 217 | 1,054 | AT |
| 13:24:26 | 217 | 1,083 | AT |
| 13:23:20 | 216.8 | 459 | AT |
| 13:23:20 | 216.8 | 560 | AT |
| 13:23:20 | 216.8 | 1,056 | AT |
| 13:23:20 | 216.8 | 1,056 | AT |
| 13:23:20 | 216.8 | 1,683 | AT |
| 13:20:23 | 216.9 | 191 | AT |
| 13:19:52 | 216.9 | 136 | AT |
| 13:19:52 | 217 | 1,437 | AT |
| 13:19:52 | 217 | 580 | AT |
| 13:19:52 | 217 | 4,154 | AT |
| 13:11:59 | 216.5 | 2,087 | AT |
| 13:11:59 | 216.5 | 1,413 | AT |
| 13:11:54 | 216.5 | 1,413 | AT |
| 13:11:54 | 216.5 | 1,587 | AT |
| 13:11:46 | 216.6 | 1,854 | AT |
| 13:11:46 | 216.6 | 1,143 | AT |
| 13:11:39 | 217.6 | 2,538 | AT |
| 13:11:39 | 217.5 | 56 | AT |
| 13:11:29 | 216.6 | 5 | AT |
| 13:11:29 | 216.6 | 6 | AT |
| 13:06:02 | 216.5 | 546 | AT |
| 13:06:02 | 216.5 | 2,133 | AT |
| 13:06:01 | 216.5 | 2,133 | AT |
| 13:00:18 | 216.5 | 600 | AT |
| 13:00:18 | 216.5 | 2,133 | AT |
| 13:00:02 | 216.5 | 600 | AT |
| 13:00:02 | 216.5 | 2,133 | AT |
| 12:59:49 | 216.6 | 190 | AT |
| 12:59:49 | 216.5 | 2,133 | AT |
| 12:59:31 | 216.8 | 754 | AT |
| 12:59:31 | 216.7 | 1,143 | AT |
| 12:59:31 | 216.8 | 1,424 | AT |
| 12:59:31 | 216.7 | 1,143 | AT |
| 12:59:31 | 216.8 | 1,424 | AT |
| 12:59:31 | 216.7 | 1,143 | AT |
| 12:59:31 | 216.6 | 503 | AT |
| 12:59:31 | 216.6 | 1,006 | AT |
| 12:59:31 | 216.5 | 1,058 | AT |
| 12:59:30 | 216.5 | 85 | AT |
| 12:59:30 | 216.6 | 448 | AT |
| 12:59:30 | 216.5 | 1,143 | AT |
| 12:59:30 | 216.7 | 748 | AT |
| 12:59:30 | 216.2 | 2,078 | AT |
| 12:59:30 | 216.8 | 1,424 | AT |
| 12:59:30 | 216.7 | 1,143 | AT |
| 12:59:30 | 216.4 | 1,597 | AT |
| 12:59:30 | 216.8 | 994 | AT |
| 12:59:30 | 216.8 | 2,567 | AT |
| 12:59:16 | 216.8 | 1,482 | AT |
| 12:59:16 | 216.8 | 1,862 | AT |
| 12:59:16 | 216.8 | 124 | AT |
| 12:49:43 | 216.8 | 150 | AT |