| 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 | 320.2 | 1,123,143 | UT |
| 16:30:05 | 320.525 | 264 | O |
| 16:29:48 | 320.5 | 3,978 | AT |
| 16:29:48 | 320.5 | 5,382 | AT |
| 16:29:48 | 320.5 | 568 | AT |
| 16:29:33 | 320.6 | 367 | AT |
| 16:29:33 | 320.6 | 28 | AT |
| 16:29:33 | 320.6 | 2,975 | AT |
| 16:29:17 | 320.5 | 756 | AT |
| 16:29:17 | 320.5 | 980 | AT |
| 16:29:13 | 320.5 | 980 | AT |
| 16:29:13 | 320.6 | 2,975 | AT |
| 16:29:13 | 320.6 | 756 | AT |
| 16:29:13 | 320.6 | 5,950 | AT |
| 16:29:06 | 320.6 | 4,050 | AT |
| 16:29:06 | 320.6 | 1,900 | AT |
| 16:28:58 | 320.6 | 980 | AT |
| 16:28:58 | 320.6 | 2,810 | AT |
| 16:28:58 | 320.6 | 7,190 | AT |
| 16:28:58 | 320.6 | 8,408 | AT |
| 16:28:53 | 320.6 | 980 | AT |
| 16:28:53 | 320.8 | 472 | AT |
| 16:28:53 | 320.7 | 28 | AT |
| 16:28:47 | 320.8 | 244 | AT |
| 16:28:47 | 320.7 | 756 | AT |
| 16:28:34 | 320.8 | 20 | AT |
| 16:28:34 | 320.6 | 980 | AT |
| 16:28:30 | 320.5 | 349 | AT |
| 16:28:30 | 320.5 | 980 | AT |
| 16:27:55 | 320.6 | 632 | AT |
| 16:27:32 | 320.29 | 2,380 | O |
| 16:27:27 | 320.5 | 3,430 | AT |
| 16:27:27 | 320.5 | 6,582 | AT |
| 16:27:15 | 320.5 | 5,000 | AT |
| 16:27:14 | 320.5 | 6,291 | AT |
| 16:27:14 | 320.6 | 3,000 | AT |
| 16:27:12 | 320.7 | 1,630 | AT |
| 16:27:12 | 320.7 | 370 | AT |
| 16:27:11 | 320.5 | 2,127 | AT |
| 16:27:11 | 320.5 | 15,388 | AT |
| 16:27:11 | 320.15 | 469 | NK |
| 16:27:11 | 320.5 | 435 | AT |
| 16:27:10 | 320.5 | 1,412 | AT |
| 16:27:09 | 320.5 | 910 | AT |
| 16:27:09 | 320.5 | 500 | AT |
| 16:27:09 | 320.5 | 8,825 | AT |
| 16:27:09 | 320.5 | 1,355 | AT |
| 16:27:08 | 320.5 | 4,374 | AT |
| 16:27:08 | 320.5 | 14,963 | AT |
| 16:27:08 | 320.6 | 1,500 | AT |
| 16:27:08 | 320.6 | 26,936 | AT |
| 16:27:08 | 320.5 | 2,728 | AT |
| 16:27:08 | 320.5 | 1,900 | AT |
| 16:27:08 | 320.5 | 2,394 | AT |
| 16:27:08 | 320.5 | 1,900 | AT |
| 16:27:08 | 320.5 | 14,080 | AT |
| 16:27:08 | 320.5 | 14,080 | AT |
| 16:27:08 | 320.5 | 6,501 | AT |
| 16:27:08 | 320.5 | 9,090 | AT |
| 16:27:08 | 320.5 | 4,095 | AT |
| 16:27:08 | 320.5 | 5,430 | AT |
| 16:27:08 | 320.5 | 9,388 | AT |
| 16:27:08 | 320.5 | 2,980 | AT |
| 16:27:08 | 320.5 | 400 | AT |
| 16:27:08 | 320.5 | 1,302 | AT |
| 16:27:08 | 320.5 | 1,900 | AT |
| 16:27:08 | 320.5 | 2,000 | AT |
| 16:27:08 | 320.5 | 1,000 | AT |
| 16:27:08 | 320.5 | 4,750 | AT |
| 16:27:08 | 320.5 | 5,020 | AT |
| 16:27:08 | 320.5 | 900 | AT |
| 16:27:08 | 320.5 | 2,956 | AT |
| 16:27:08 | 320.5 | 8,970 | AT |
| 16:27:08 | 320.5 | 1,500 | AT |
| 16:27:08 | 320.5 | 363 | AT |
| 16:27:08 | 320.4 | 2,808 | AT |
| 16:27:08 | 320.4 | 335 | AT |
| 16:27:08 | 320.3 | 351 | AT |
| 16:27:08 | 320.3 | 700 | AT |
| 16:27:08 | 320.2 | 2,000 | AT |
| 16:27:08 | 320.2 | 3,500 | AT |
| 16:27:08 | 320.2 | 3,500 | AT |
| 16:27:08 | 320.2 | 3,500 | AT |
| 16:26:02 | 320 | 526 | AT |
| 16:25:53 | 320.1 | 100 | AT |
| 16:25:53 | 320.1 | 840 | AT |
| 16:25:46 | 320.1 | 408 | AT |
| 16:25:46 | 320.1 | 425 | AT |
| 16:25:46 | 320.1 | 336 | AT |
| 16:25:27 | 320 | 336 | AT |
| 16:25:06 | 319.9 | 85 | NK |
| 16:24:23 | 319.9 | 1,119 | NK |
| 16:23:52 | 320 | 1,303 | AT |
| 16:23:52 | 320 | 400 | AT |
| 16:23:12 | 319.8 | 200 | AT |
| 16:23:09 | 319.9 | 222 | AT |
| 16:23:09 | 319.9 | 959 | AT |
| 16:22:15 | 320.1 | 600 | AT |
| 16:22:15 | 320.1 | 81 | AT |
| 16:22:11 | 320 | 1,260 | NK |
| 16:21:49 | 320.1 | 1,092 | AT |
| 16:21:49 | 320.1 | 27 | AT |
| 16:21:49 | 320.1 | 1,873 | AT |
| 16:21:42 | 320.1 | 1,900 | AT |
| 16:21:04 | 320.1 | 257 | AT |
| 16:20:31 | 320.1 | 8,943 | AT |
| 16:20:31 | 320.1 | 1,900 | AT |
| 16:20:31 | 320.1 | 3,700 | AT |
| 16:20:31 | 320 | 57 | AT |
| 16:20:31 | 320 | 400 | AT |
| 16:20:10 | 319.85 | 1,116 | NK |
| 16:19:52 | 319.9 | 9,255 | AT |
| 16:19:52 | 319.9 | 100 | AT |
| 16:19:12 | 319.6 | 4,017 | AT |
| 16:19:12 | 319.6 | 3,346 | AT |
| 16:19:12 | 319.6 | 2,000 | AT |
| 16:19:10 | 319.4 | 931 | AT |
| 16:19:10 | 319.4 | 7,736 | AT |
| 16:19:10 | 319.5 | 1,400 | AT |
| 16:19:10 | 319.5 | 15,000 | AT |
| 16:19:10 | 319.5 | 400 | AT |
| 16:19:10 | 319.5 | 3,949 | AT |
| 16:19:10 | 319.5 | 8,764 | AT |
| 16:19:10 | 319.5 | 7,819 | AT |
| 16:19:10 | 319.5 | 937 | AT |
| 16:19:10 | 319.6 | 2,881 | AT |
| 16:19:10 | 319.6 | 1,800 | AT |
| 16:19:03 | 319.7 | 1,010 | AT |
| 16:19:03 | 319.7 | 1,300 | AT |
| 16:19:03 | 319.7 | 6,473 | AT |
| 16:19:03 | 319.7 | 2,800 | AT |
| 16:19:03 | 319.7 | 833 | AT |
| 16:18:13 | 319.8 | 645 | AT |
| 16:18:13 | 319.8 | 900 | AT |
| 16:18:13 | 319.8 | 441 | AT |
| 16:18:13 | 319.8 | 142 | AT |
| 16:18:12 | 319.7 | 476 | AT |
| 16:18:12 | 319.7 | 657 | AT |
| 16:18:09 | 319.7 | 2,383 | AT |
| 16:17:59 | 319.6 | 174 | AT |
| 16:17:59 | 319.6 | 900 | AT |
| 16:17:49 | 319.7 | 1,089 | AT |
| 16:17:49 | 319.7 | 1,089 | AT |
| 16:17:44 | 319.8 | 518 | AT |
| 16:17:39 | 319.9 | 1,358 | AT |
| 16:17:39 | 319.9 | 5,704 | AT |
| 16:17:39 | 319.9 | 1,900 | AT |
| 16:17:39 | 319.9 | 500 | AT |
| 16:17:39 | 319.9 | 1,964 | AT |
| 16:17:39 | 319.9 | 6,140 | AT |
| 16:17:29 | 319.9 | 9,034 | AT |
| 16:17:29 | 319.9 | 830 | AT |
| 16:17:29 | 319.9 | 5,351 | AT |
| 16:17:29 | 319.9 | 5,255 | AT |
| 16:17:29 | 319.9 | 4,930 | AT |
| 16:17:29 | 319.9 | 1,900 | AT |
| 16:17:20 | 320 | 2,300 | AT |
| 16:17:20 | 320 | 900 | AT |
| 16:17:20 | 320 | 1,400 | AT |
| 16:17:17 | 320.1 | 5,527 | AT |
| 16:17:17 | 320.1 | 2,453 | AT |
| 16:17:17 | 320.1 | 100 | AT |
| 16:17:08 | 319.9 | 1,400 | AT |
| 16:17:08 | 319.9 | 1,400 | AT |
| 16:16:58 | 319.9 | 509 | AT |
| 16:16:58 | 319.9 | 1,328 | AT |
| 16:16:58 | 319.9 | 3,120 | AT |
| 16:16:58 | 319.9 | 2,667 | AT |
| 16:16:58 | 319.9 | 2,290 | AT |
| 16:16:48 | 319.9 | 1,039 | AT |
| 16:16:48 | 319.9 | 4,030 | AT |
| 16:16:48 | 319.9 | 2,080 | AT |
| 16:16:48 | 319.9 | 2,800 | AT |
| 16:16:48 | 319.9 | 2,072 | AT |
| 16:16:48 | 319.9 | 1,238 | AT |
| 16:16:34 | 320 | 1,012 | AT |
| 16:16:32 | 320.2 | 273 | AT |
| 16:16:32 | 320.1 | 4,737 | AT |
| 16:16:32 | 320.1 | 1,000 | AT |
| 16:16:32 | 320.1 | 1,900 | AT |
| 16:16:26 | 320.1 | 944 | AT |
| 16:16:26 | 320.1 | 379 | AT |
| 16:16:26 | 320.1 | 100 | AT |
| 16:16:23 | 320 | 763 | AT |
| 16:16:22 | 319.9 | 1,230 | AT |
| 16:16:21 | 319.9 | 607 | AT |
| 16:16:18 | 320 | 3,717 | AT |
| 16:16:18 | 320 | 1,626 | AT |
| 16:16:18 | 320 | 1,315 | AT |
| 16:16:18 | 319.9 | 4,033 | AT |
| 16:16:18 | 319.8 | 1,998 | AT |
| 16:16:18 | 319.8 | 5,053 | AT |
| 16:15:50 | 320.1 | 2,476 | AT |
| 16:15:50 | 320.1 | 600 | AT |
| 16:15:50 | 320.1 | 1,934 | AT |
| 16:15:46 | 320 | 686 | AT |
| 16:15:46 | 320 | 1,998 | AT |
| 16:15:30 | 319.9 | 1,998 | AT |
| 16:15:30 | 319.9 | 6,929 | AT |
| 16:15:30 | 319.9 | 1,900 | AT |
| 16:15:16 | 319.9 | 2,081 | AT |
| 16:15:12 | 320 | 188 | AT |
| 16:15:12 | 320 | 1,500 | AT |
| 16:15:11 | 320 | 671 | AT |
| 16:15:11 | 320 | 3,222 | AT |
| 16:15:11 | 320 | 8,765 | AT |
| 16:15:02 | 320 | 1,900 | AT |
| 16:13:33 | 320 | 2,890 | AT |
| 16:13:33 | 320.1 | 172 | AT |
| 16:13:30 | 320.2 | 483 | AT |
| 16:12:07 | 320.1 | 5,363 | AT |
| 16:12:07 | 320.1 | 900 | AT |
| 16:12:07 | 320.1 | 1,000 | AT |
| 16:12:07 | 320.1 | 100 | AT |
| 16:11:58 | 320.05 | 1,209 | NK |
| 16:11:39 | 319.9 | 1,796 | AT |
| 16:11:39 | 319.9 | 1,245 | AT |
| 16:11:19 | 319.9 | 400 | AT |
| 16:11:19 | 319.9 | 200 | AT |
| 16:11:19 | 319.9 | 770 | AT |
| 16:11:10 | 319.7 | 10,000 | AT |
| 16:11:10 | 319.7 | 1,970 | AT |
| 16:11:10 | 319.7 | 1,000 | AT |
| 16:11:10 | 319.7 | 941 | AT |
| 16:10:58 | 319.6 | 1,084 | AT |
| 16:10:58 | 319.6 | 3,907 | AT |
| 16:10:34 | 319.7 | 472 | AT |
| 16:10:34 | 319.7 | 100 | AT |
| 16:10:22 | 320 | 273,000 | O |
| 16:10:04 | 319.7 | 6,382 | AT |
| 16:10:03 | 319.7 | 8,049 | AT |
| 16:10:02 | 319.7 | 2,532 | AT |
| 16:10:02 | 319.7 | 650 | AT |
| 16:10:01 | 319.8 | 502 | AT |
| 16:09:47 | 319.7 | 350 | AT |
| 16:09:47 | 319.7 | 1,378 | AT |
| 16:09:47 | 319.7 | 2,800 | AT |
| 16:09:47 | 319.7 | 472 | AT |
| 16:09:33 | 319.9 | 696 | AT |
| 16:09:32 | 319.9 | 1,085 | AT |
| 16:09:32 | 319.9 | 719 | AT |
| 16:09:32 | 319.9 | 200 | AT |
| 16:09:32 | 319.9 | 600 | AT |
| 16:09:32 | 319.9 | 381 | AT |
| 16:09:27 | 319.8 | 12 | AT |
| 16:09:27 | 319.8 | 375 | AT |
| 16:09:27 | 319.7 | 12 | AT |
| 16:09:06 | 319.8 | 4,284 | AT |
| 16:09:06 | 319.7 | 100 | AT |