| 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 |
|---|---|---|---|
| 14:59:03 | 554 | 112 | AT |
| 14:53:41 | 555 | 260 | AT |
| 14:53:40 | 553 | 526 | AT |
| 14:53:40 | 553 | 704 | AT |
| 14:49:34 | 555.5 | 300 | AT |
| 14:49:34 | 555.5 | 480 | AT |
| 14:43:34 | 556.5 | 585 | AT |
| 14:43:34 | 556.5 | 675 | AT |
| 14:43:34 | 556.5 | 240 | AT |
| 14:41:15 | 556.5 | 326 | AT |
| 14:41:14 | 557 | 491 | AT |
| 14:41:14 | 557 | 83 | AT |
| 14:41:14 | 557 | 1,108 | AT |
| 14:34:12 | 558.5 | 509 | AT |
| 14:34:05 | 556 | 544 | AT |
| 14:33:51 | 555.5 | 558 | AT |
| 14:33:46 | 556 | 383 | AT |
| 14:33:45 | 556 | 653 | AT |
| 14:33:42 | 556 | 1,237 | AT |
| 14:33:41 | 556 | 352 | AT |
| 14:33:41 | 555 | 77 | AT |
| 14:33:41 | 555 | 5,660 | AT |
| 14:33:41 | 555 | 1,434 | AT |
| 14:33:41 | 555 | 1,316 | AT |
| 14:33:03 | 555 | 190 | AT |
| 14:32:49 | 555 | 531 | AT |
| 14:32:49 | 554 | 214 | AT |
| 14:32:49 | 554 | 761 | AT |
| 14:32:49 | 554 | 14 | AT |
| 14:32:49 | 554.5 | 122 | AT |
| 14:29:55 | 554.5 | 50 | AT |
| 14:29:38 | 554 | 131 | AT |
| 14:29:37 | 554 | 8 | AT |
| 14:29:36 | 554 | 2 | AT |
| 14:29:36 | 554 | 33 | AT |
| 14:25:01 | 554 | 2 | AT |
| 14:23:12 | 553.5 | 930 | AT |
| 14:23:12 | 553.5 | 100 | AT |
| 14:23:12 | 553.5 | 116 | AT |
| 14:02:18 | 553 | 182 | AT |
| 14:02:18 | 553 | 598 | AT |
| 14:01:59 | 554 | 57 | AT |
| 14:01:59 | 554 | 53 | AT |
| 14:01:58 | 554 | 95 | AT |
| 14:01:58 | 553.5 | 188 | AT |
| 14:01:57 | 553.5 | 496 | AT |
| 14:01:57 | 553.5 | 864 | AT |
| 13:55:27 | 554.5 | 230 | AT |
| 13:41:15 | 554.5 | 575 | AT |
| 13:41:14 | 554.5 | 1,399 | AT |
| 13:41:14 | 554.5 | 200 | AT |
| 13:41:14 | 554.5 | 124 | AT |
| 13:35:25 | 555 | 155 | AT |
| 13:35:25 | 554.5 | 250 | AT |
| 13:35:24 | 555 | 714 | AT |
| 13:35:24 | 554.5 | 200 | AT |
| 13:35:17 | 554 | 450 | AT |
| 13:35:15 | 554 | 634 | AT |
| 13:35:04 | 553 | 867 | AT |
| 13:35:04 | 553 | 200 | AT |
| 13:35:04 | 553 | 121 | AT |
| 13:18:48 | 552.5 | 200 | AT |
| 13:18:48 | 552.5 | 69 | AT |
| 13:18:40 | 552.5 | 1 | AT |
| 13:14:16 | 552.5 | 398 | AT |
| 13:14:16 | 552.5 | 553 | AT |
| 13:11:03 | 553 | 236 | AT |
| 13:11:01 | 554 | 83 | AT |
| 13:11:01 | 554 | 538 | AT |
| 13:10:59 | 553.5 | 170 | AT |
| 13:10:59 | 553 | 766 | AT |
| 13:10:52 | 553 | 848 | AT |
| 13:10:52 | 554 | 269 | AT |
| 13:10:52 | 553.5 | 848 | AT |
| 13:10:52 | 553.5 | 892 | AT |
| 13:10:52 | 553.5 | 128 | AT |
| 13:10:21 | 551 | 60 | AT |
| 13:05:05 | 551 | 259 | AT |
| 13:05:05 | 550.5 | 92 | AT |
| 13:05:04 | 551 | 155 | AT |
| 13:05:04 | 551 | 391 | AT |
| 13:05:04 | 551 | 229 | AT |
| 12:41:56 | 550 | 135 | AT |
| 12:41:56 | 549.5 | 77 | AT |
| 12:41:55 | 550 | 65 | AT |
| 12:31:11 | 550 | 121 | AT |
| 12:31:06 | 550.5 | 576 | AT |
| 12:31:05 | 548 | 198 | AT |
| 12:31:05 | 548 | 874 | AT |
| 12:31:05 | 548 | 722 | AT |
| 12:31:05 | 548 | 455 | AT |
| 12:31:05 | 548 | 316 | AT |
| 12:17:46 | 548 | 214 | AT |
| 12:17:46 | 548 | 91 | AT |
| 12:17:46 | 548 | 236 | AT |
| 12:14:04 | 547 | 352 | AT |
| 12:08:01 | 549 | 25 | AT |
| 12:07:39 | 549 | 112 | AT |
| 12:07:36 | 549 | 324 | AT |
| 12:07:36 | 549 | 500 | AT |
| 12:07:36 | 549 | 410 | AT |
| 12:07:36 | 549 | 110 | AT |
| 11:59:40 | 546.4 | 1,400 | O |
| 11:55:06 | 548.5 | 450 | AT |
| 11:55:06 | 548.5 | 398 | AT |
| 11:55:05 | 548.5 | 118 | AT |
| 11:55:05 | 548.5 | 345 | AT |
| 11:53:05 | 550 | 118 | AT |
| 11:52:37 | 549.5 | 400 | AT |
| 11:52:37 | 549 | 100 | AT |
| 11:52:37 | 549 | 100 | AT |
| 11:52:23 | 548.5 | 839 | AT |
| 11:52:23 | 548.5 | 100 | AT |
| 11:52:23 | 548 | 455 | AT |
| 11:52:23 | 548 | 312 | AT |
| 11:52:17 | 548 | 886 | AT |
| 11:52:17 | 548 | 100 | AT |
| 11:52:16 | 547.5 | 112 | AT |
| 11:52:16 | 547.5 | 162 | AT |
| 11:52:11 | 547.5 | 300 | AT |
| 11:52:11 | 547.5 | 200 | AT |
| 11:52:10 | 547 | 12 | AT |
| 11:52:09 | 547 | 88 | AT |
| 11:52:09 | 547 | 100 | AT |
| 11:52:05 | 546.5 | 16 | AT |
| 11:52:02 | 546.5 | 41 | AT |
| 11:52:02 | 546.5 | 100 | AT |
| 11:52:01 | 546 | 500 | AT |
| 11:52:01 | 546 | 142 | AT |
| 11:52:01 | 546 | 110 | AT |
| 11:39:07 | 545.5 | 506 | AT |
| 11:38:12 | 546 | 1 | AT |
| 11:38:10 | 546.5 | 32 | AT |
| 11:38:09 | 546 | 510 | AT |
| 11:38:09 | 546 | 601 | AT |
| 11:38:09 | 546 | 379 | AT |
| 11:05:14 | 546.5 | 504 | AT |
| 10:59:04 | 549.5 | 180 | AT |
| 10:59:00 | 549.5 | 447 | AT |
| 10:59:00 | 549.5 | 500 | AT |
| 10:53:19 | 548 | 100 | AT |
| 10:53:19 | 548 | 94 | AT |
| 10:51:09 | 548 | 45 | AT |
| 10:51:09 | 548 | 446 | AT |
| 10:51:09 | 548 | 54 | AT |
| 10:50:39 | 546.5 | 166 | AT |
| 10:50:09 | 544.5 | 400 | AT |
| 10:50:09 | 544.5 | 103 | AT |
| 10:50:01 | 544.5 | 350 | AT |
| 10:50:01 | 544.5 | 171 | AT |
| 10:50:01 | 544.5 | 100 | AT |
| 10:49:53 | 545 | 290 | AT |
| 10:49:52 | 545 | 666 | AT |
| 10:49:52 | 545 | 100 | AT |
| 10:49:51 | 545.5 | 100 | AT |
| 10:49:51 | 547 | 509 | AT |
| 10:49:51 | 547 | 262 | AT |
| 10:49:51 | 547 | 477 | AT |
| 10:37:40 | 547 | 79 | AT |
| 10:31:28 | 549.5 | 39 | AT |
| 10:23:18 | 549 | 354 | AT |
| 10:23:18 | 549 | 625 | AT |
| 10:23:18 | 549 | 177 | AT |
| 10:23:18 | 549 | 500 | AT |
| 10:22:57 | 548.5 | 34 | AT |
| 10:22:55 | 548.5 | 414 | AT |
| 10:22:53 | 548.5 | 70 | AT |
| 10:22:53 | 548.5 | 100 | AT |
| 10:22:53 | 548 | 432 | AT |
| 10:22:53 | 548 | 513 | AT |
| 10:22:39 | 548.5 | 19 | AT |
| 10:22:39 | 548.5 | 120 | AT |
| 10:22:36 | 548.5 | 327 | AT |
| 10:22:36 | 548.5 | 491 | AT |
| 10:09:36 | 546 | 148 | AT |
| 10:09:36 | 546 | 100 | AT |
| 10:09:36 | 546 | 84 | AT |
| 10:00:12 | 546.5 | 386 | AT |
| 10:00:12 | 546.5 | 57 | AT |
| 09:59:39 | 546.5 | 157 | AT |
| 09:59:39 | 546.5 | 14 | AT |
| 09:59:17 | 546.5 | 497 | AT |
| 09:59:09 | 546.5 | 3 | AT |
| 09:59:09 | 546.5 | 19 | AT |
| 09:58:39 | 546.5 | 66 | AT |
| 09:58:23 | 545.5 | 146 | AT |
| 09:58:09 | 546.5 | 54 | AT |
| 09:58:08 | 545.5 | 214 | AT |
| 09:54:34 | 546.5 | 2 | AT |
| 09:54:34 | 546.5 | 7 | AT |
| 09:48:41 | 546.5 | 26 | AT |
| 09:44:29 | 546.5 | 7 | AT |
| 09:34:29 | 546.5 | 29 | AT |
| 09:32:25 | 546.5 | 31 | AT |
| 09:32:25 | 546.5 | 86 | AT |
| 09:32:24 | 545.5 | 77 | AT |
| 09:32:24 | 545.5 | 182 | AT |
| 09:32:24 | 545.5 | 297 | AT |
| 09:29:37 | 545.5 | 83 | AT |
| 09:29:35 | 547 | 211 | AT |
| 09:29:35 | 547 | 500 | AT |
| 09:25:55 | 546.5 | 54 | AT |
| 09:25:39 | 546.5 | 165 | AT |
| 09:25:12 | 546.5 | 407 | AT |
| 09:25:09 | 546.5 | 93 | AT |
| 09:24:43 | 545 | 18 | AT |
| 09:24:41 | 545 | 29 | AT |
| 09:24:39 | 547 | 212 | AT |
| 09:24:39 | 547 | 22 | AT |
| 09:24:29 | 547 | 63 | AT |
| 09:24:09 | 546.5 | 4 | AT |
| 09:23:39 | 547 | 10 | AT |
| 09:23:09 | 547 | 33 | AT |
| 09:23:04 | 546.5 | 70 | AT |
| 09:23:04 | 546.5 | 85 | AT |
| 09:23:04 | 546.5 | 382 | AT |
| 09:23:04 | 546.5 | 76 | AT |
| 09:23:04 | 546.5 | 128 | AT |
| 09:21:55 | 546.5 | 100 | AT |
| 09:21:20 | 544.5 | 19 | AT |
| 09:20:13 | 543.5 | 500 | AT |
| 09:20:12 | 541.5 | 247 | AT |
| 09:10:08 | 541 | 179 | AT |
| 09:10:00 | 539.5 | 100 | AT |
| 09:10:00 | 539.5 | 1,030 | AT |
| 08:51:43 | 539.5 | 429 | AT |
| 08:50:51 | 539 | 12 | AT |
| 08:50:51 | 539 | 614 | AT |
| 08:50:47 | 539 | 302 | AT |
| 08:50:47 | 539 | 100 | AT |
| 08:50:47 | 539 | 482 | AT |
| 08:50:47 | 539 | 422 | AT |
| 08:35:26 | 540 | 69 | AT |
| 08:29:56 | 539 | 55 | AT |
| 08:29:56 | 539 | 543 | AT |
| 08:28:55 | 540 | 145 | AT |
| 08:28:26 | 539.5 | 70 | AT |
| 08:28:09 | 539.5 | 151 | AT |
| 08:28:09 | 539.5 | 405 | AT |
| 08:28:09 | 539.5 | 528 | AT |
| 08:08:58 | 541 | 43 | AT |
| 08:08:58 | 541 | 426 | AT |
| 08:08:04 | 539.5 | 904 | AT |
| 08:07:02 | 539.5 | 520 | AT |
| 08:00:28 | 540 | 186 | UT |