| 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 |
|---|---|---|---|
| 16:35:01 | 442 | 46,407 | UT |
| 16:29:28 | 438.5 | 14,300 | OK |
| 16:28:58 | 439.75 | 700 | AT |
| 16:28:56 | 440 | 411 | AT |
| 16:28:56 | 439.75 | 4,565 | AT |
| 16:28:56 | 438 | 733 | AT |
| 16:28:53 | 437.75 | 700 | AT |
| 16:27:58 | 438 | 2,274 | AT |
| 16:27:56 | 438 | 1,993 | AT |
| 16:27:12 | 440 | 950 | AT |
| 16:27:12 | 440 | 2,000 | AT |
| 16:27:12 | 440 | 2,000 | AT |
| 16:27:11 | 439.75 | 700 | AT |
| 16:27:02 | 440 | 1,277 | AT |
| 16:27:01 | 440 | 11,600 | AT |
| 16:27:01 | 439.75 | 400 | AT |
| 16:26:53 | 440 | 2,782 | AT |
| 16:26:53 | 440 | 1,193 | AT |
| 16:26:53 | 439.75 | 700 | AT |
| 16:26:53 | 439.75 | 495 | AT |
| 16:26:30 | 439.5 | 350 | AT |
| 16:26:30 | 439.5 | 971 | AT |
| 16:26:30 | 439.5 | 579 | AT |
| 16:26:20 | 439.5 | 2,458 | AT |
| 16:26:20 | 439.5 | 349 | AT |
| 16:26:13 | 439.5 | 1,403 | AT |
| 16:25:53 | 439.5 | 248 | AT |
| 16:25:53 | 439.5 | 1,300 | AT |
| 16:25:53 | 439.5 | 700 | AT |
| 16:25:27 | 438 | 920 | AT |
| 16:25:03 | 440 | 10,000 | O |
| 16:24:47 | 439.75 | 1,700 | AT |
| 16:24:43 | 439.75 | 4,435 | AT |
| 16:24:38 | 439.75 | 65 | AT |
| 16:24:38 | 439.75 | 4,500 | AT |
| 16:24:38 | 439.25 | 1,037 | AT |
| 16:24:38 | 439.75 | 1,024 | AT |
| 16:24:38 | 439.75 | 195 | AT |
| 16:24:31 | 439.75 | 1,403 | AT |
| 16:24:18 | 439.75 | 1,740 | AT |
| 16:23:58 | 439.75 | 462 | AT |
| 16:23:58 | 439.75 | 700 | AT |
| 16:23:14 | 439.75 | 660 | AT |
| 16:23:14 | 439.75 | 982 | AT |
| 16:23:14 | 439.75 | 701 | AT |
| 16:23:14 | 439.75 | 700 | AT |
| 16:22:29 | 439.75 | 1,278 | AT |
| 16:22:29 | 439.75 | 700 | AT |
| 16:21:38 | 439.0075 | 1,550 | O |
| 16:20:57 | 440 | 15,300 | AT |
| 16:20:57 | 439.75 | 700 | AT |
| 16:20:36 | 440 | 2,924 | AT |
| 16:20:36 | 440 | 182 | AT |
| 16:20:29 | 440 | 147 | AT |
| 16:20:29 | 440.25 | 1,012 | AT |
| 16:20:29 | 440.25 | 1,294 | AT |
| 16:20:29 | 440.25 | 539 | AT |
| 16:20:29 | 440.5 | 8 | AT |
| 16:20:25 | 440.5 | 860 | AT |
| 16:20:21 | 441 | 3,425 | AT |
| 16:20:21 | 440.75 | 700 | AT |
| 16:20:13 | 440.25 | 400 | AT |
| 16:18:25 | 440 | 1,560 | AT |
| 16:18:25 | 440 | 19,140 | AT |
| 16:18:25 | 439.75 | 700 | AT |
| 16:17:53 | 439.0075 | 182 | O |
| 16:17:49 | 439 | 800 | AT |
| 16:15:28 | 439 | 4,500 | AT |
| 16:15:18 | 440 | 1,779 | AT |
| 16:15:18 | 440 | 2,111 | AT |
| 16:15:18 | 440 | 2,111 | AT |
| 16:15:18 | 440 | 2,111 | AT |
| 16:15:18 | 440 | 2,111 | AT |
| 16:15:18 | 440 | 2,111 | AT |
| 16:15:18 | 440 | 2,111 | AT |
| 16:15:18 | 440 | 2,111 | AT |
| 16:15:18 | 440 | 2,111 | AT |
| 16:15:17 | 440 | 2,111 | AT |
| 16:15:17 | 440 | 4,218 | AT |
| 16:15:17 | 440 | 3,334 | AT |
| 16:15:17 | 440 | 985 | AT |
| 16:15:17 | 440 | 385 | AT |
| 16:13:59 | 440 | 100 | AT |
| 16:13:48 | 439.75 | 1,626 | AT |
| 16:13:48 | 440 | 411 | AT |
| 16:13:48 | 439.25 | 700 | AT |
| 16:13:48 | 439.25 | 1,000 | AT |
| 16:13:37 | 439 | 862 | AT |
| 16:13:37 | 439 | 1,698 | AT |
| 16:13:32 | 439 | 471 | AT |
| 16:13:32 | 439 | 1,631 | AT |
| 16:13:32 | 439 | 700 | AT |
| 16:11:05 | 437.75 | 702 | AT |
| 16:10:04 | 440 | 1,140 | AT |
| 16:09:42 | 440.25 | 568 | AT |
| 16:09:42 | 440.25 | 1,059 | AT |
| 16:09:42 | 440.25 | 700 | AT |
| 16:09:35 | 440 | 947 | AT |
| 16:09:35 | 440 | 612 | AT |
| 16:09:30 | 440 | 314 | AT |
| 16:09:30 | 440 | 66 | AT |
| 16:09:24 | 440 | 2,540 | AT |
| 16:09:24 | 440 | 1,420 | AT |
| 16:09:24 | 440 | 152 | AT |
| 16:09:24 | 440 | 2,745 | AT |
| 16:09:24 | 440 | 683 | AT |
| 16:06:32 | 440 | 863 | AT |
| 16:06:32 | 440 | 4,004 | AT |
| 16:06:32 | 440 | 958 | AT |
| 16:06:32 | 440 | 4,028 | AT |
| 16:06:32 | 440 | 4,028 | AT |
| 16:05:36 | 440.25 | 1,020 | AT |
| 16:05:36 | 440.25 | 4,565 | AT |
| 16:05:26 | 442 | 3,030 | AT |
| 16:05:26 | 441.75 | 2,432 | AT |
| 16:05:04 | 440.25 | 1,004 | AT |
| 16:05:04 | 441 | 929 | AT |
| 16:05:04 | 441 | 9 | AT |
| 16:05:00 | 441 | 510 | AT |
| 16:04:47 | 440 | 5,430 | AT |
| 16:04:43 | 441 | 6,988 | AT |
| 16:04:43 | 441 | 15,000 | AT |
| 16:04:43 | 440.25 | 14 | AT |
| 16:04:43 | 440 | 1,855 | AT |
| 16:04:43 | 440 | 1,100 | AT |
| 16:04:43 | 439.75 | 1,100 | AT |
| 16:04:43 | 439.75 | 1,730 | AT |
| 16:03:44 | 439.5 | 10,000 | AT |
| 16:03:32 | 439 | 2,759 | AT |
| 16:03:32 | 439 | 2,241 | AT |
| 16:02:41 | 438.7525 | 2,500 | O |
| 15:59:17 | 438 | 1,461 | AT |
| 15:59:17 | 438 | 15,000 | AT |
| 15:58:54 | 437.5 | 1,725 | AT |
| 15:58:51 | 437 | 337 | AT |
| 15:54:07 | 437.5 | 596 | AT |
| 15:54:07 | 437.25 | 868 | AT |
| 15:54:07 | 437.25 | 1,049 | AT |
| 15:54:07 | 437.25 | 917 | AT |
| 15:54:07 | 437.25 | 187 | AT |
| 15:53:01 | 437.75 | 20,000 | O |
| 15:51:23 | 437 | 889 | AT |
| 15:50:59 | 437 | 218,737 | O |
| 15:50:53 | 437.5 | 941 | AT |
| 15:50:46 | 437 | 500 | AT |
| 15:50:44 | 436.5 | 1,303 | AT |
| 15:49:19 | 436.5 | 110 | AT |
| 15:49:19 | 436.25 | 251 | AT |
| 15:48:44 | 436.25 | 449 | AT |
| 15:48:41 | 436.5 | 3,587 | AT |
| 15:48:26 | 436.25 | 700 | AT |
| 15:48:20 | 435.75 | 631 | AT |
| 15:48:20 | 435.75 | 714 | AT |
| 15:48:20 | 435.75 | 14 | AT |
| 15:48:20 | 435.75 | 700 | AT |
| 15:47:52 | 435.5 | 687 | AT |
| 15:47:52 | 435.5 | 714 | AT |
| 15:47:52 | 435.5 | 450 | AT |
| 15:47:52 | 435.5 | 264 | AT |
| 15:47:52 | 435.5 | 714 | AT |
| 15:47:52 | 435.5 | 558 | AT |
| 15:47:52 | 435.5 | 156 | AT |
| 15:47:48 | 435.25 | 700 | AT |
| 15:47:43 | 435.5 | 4,844 | AT |
| 15:47:43 | 435.25 | 700 | AT |
| 15:44:10 | 435 | 1,635 | AT |
| 15:44:10 | 435 | 833 | AT |
| 15:44:10 | 435 | 7,532 | AT |
| 15:43:01 | 435.25 | 1,526 | AT |
| 15:43:01 | 435.25 | 700 | AT |
| 15:42:27 | 435 | 700 | AT |
| 15:40:32 | 434.5 | 570 | AT |
| 15:40:32 | 434.5 | 949 | AT |
| 15:40:32 | 434.5 | 77 | AT |
| 15:39:59 | 434.75 | 1,673 | AT |
| 15:39:59 | 434.75 | 700 | AT |
| 15:38:40 | 434.5 | 2,318 | AT |
| 15:38:40 | 434.5 | 982 | AT |
| 15:38:40 | 434.5 | 869 | AT |
| 15:38:40 | 434.5 | 831 | AT |
| 15:36:02 | 434.75 | 397 | AT |
| 15:36:02 | 434.75 | 700 | AT |
| 15:32:56 | 433.5125 | 170 | O |
| 15:30:01 | 434.25 | 811 | AT |
| 15:30:01 | 434.25 | 1 | AT |
| 15:30:01 | 434.25 | 1,207 | AT |
| 15:30:01 | 434.25 | 1,000 | AT |
| 15:30:01 | 434.25 | 1,127 | AT |
| 15:29:46 | 433 | 5,000 | AT |
| 15:29:40 | 433.5075 | 133 | O |
| 15:29:36 | 433.5 | 5,000 | AT |
| 15:29:35 | 433.5 | 5,000 | AT |
| 15:29:33 | 433.5 | 5,000 | AT |
| 15:29:31 | 433.5 | 916 | AT |
| 15:29:31 | 433.5 | 5,000 | AT |
| 15:29:02 | 434.25 | 81 | AT |
| 15:29:02 | 434.25 | 700 | AT |
| 15:27:43 | 434.5 | 1,116 | AT |
| 15:27:42 | 434 | 842 | AT |
| 15:27:42 | 434 | 5,000 | AT |
| 15:27:42 | 434 | 996 | AT |
| 15:27:42 | 434 | 2,232 | AT |
| 15:24:28 | 434.5 | 30 | AT |
| 15:24:28 | 434.75 | 567 | AT |
| 15:24:28 | 434.75 | 1,100 | AT |
| 15:24:28 | 434.75 | 700 | AT |
| 15:23:53 | 434.25 | 774 | AT |
| 15:23:53 | 434.25 | 89 | AT |
| 15:23:53 | 434.25 | 734 | AT |
| 15:23:53 | 434.25 | 62 | AT |
| 15:20:54 | 434 | 912 | AT |
| 15:20:54 | 434 | 734 | AT |
| 15:20:54 | 434 | 3,354 | AT |
| 15:18:50 | 434 | 1,646 | AT |
| 15:18:12 | 433.5175 | 320 | O |
| 15:16:46 | 434.75 | 3,732 | AT |
| 15:16:16 | 435 | 842 | AT |
| 15:16:16 | 435 | 867 | AT |
| 15:16:16 | 435 | 973 | AT |
| 15:15:00 | 435.25 | 4,147 | AT |
| 15:15:00 | 435.25 | 780 | AT |
| 15:07:32 | 435 | 1,815 | AT |
| 15:07:30 | 435.25 | 892 | AT |
| 15:07:30 | 435.25 | 892 | AT |
| 15:06:08 | 436.25 | 1,725 | AT |
| 15:06:08 | 436 | 700 | AT |
| 15:06:08 | 436 | 442 | AT |
| 15:05:40 | 436 | 1,805 | AT |
| 15:05:40 | 436 | 700 | AT |
| 15:05:40 | 436 | 5,688 | AT |
| 15:04:34 | 435.75 | 686 | AT |
| 15:04:34 | 435.75 | 883 | AT |
| 15:04:34 | 435.75 | 754 | AT |
| 15:04:34 | 435.75 | 568 | AT |
| 15:04:34 | 435.75 | 1,900 | AT |
| 15:03:03 | 436 | 1,118 | AT |
| 15:03:03 | 436 | 597 | AT |
| 15:03:03 | 436 | 103 | AT |
| 15:03:03 | 436 | 3,053 | AT |
| 15:02:12 | 436 | 1,947 | AT |
| 15:01:53 | 435.75 | 600 | AT |
| 15:00:28 | 435.75 | 700 | AT |
| 15:00:28 | 435.75 | 1,626 | AT |
| 15:00:25 | 435.5 | 154 | AT |
| 15:00:25 | 435.5 | 824 | AT |
| 15:00:25 | 435.5 | 593 | AT |
| 14:59:07 | 435.75 | 681 | AT |
| 14:59:07 | 435.75 | 600 | AT |
| 14:58:45 | 435.25 | 314 | AT |