| 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 |
|---|---|---|---|
| 16:35:06 | 196.1 | 2,365 | UT |
| 16:28:20 | 196 | 2,928 | AT |
| 16:27:18 | 196 | 400 | AT |
| 16:26:13 | 196 | 10,000 | O |
| 16:25:56 | 196 | 1,870 | AT |
| 16:23:10 | 196 | 1,039 | AT |
| 16:23:10 | 196 | 1,910 | AT |
| 16:23:10 | 196 | 2,610 | AT |
| 16:20:14 | 196.3 | 432 | AT |
| 16:20:14 | 196.3 | 301 | AT |
| 16:20:14 | 196.3 | 825 | AT |
| 16:20:14 | 196.3 | 1,780 | AT |
| 16:20:14 | 196.3 | 500 | AT |
| 16:18:14 | 195 | 676 | AT |
| 16:18:14 | 195.1 | 2,000 | AT |
| 16:17:47 | 195.2 | 1,300 | AT |
| 16:17:20 | 195.5 | 100 | AT |
| 16:17:20 | 195.5 | 200 | AT |
| 16:17:20 | 195.5 | 462 | AT |
| 16:17:20 | 195.6 | 200 | AT |
| 16:14:28 | 197 | 30,000 | O |
| 16:14:15 | 195.7 | 952 | AT |
| 16:13:38 | 197 | 125 | AT |
| 16:13:35 | 197 | 125 | AT |
| 16:13:35 | 197 | 4,250 | AT |
| 16:13:08 | 197 | 2,258 | AT |
| 16:12:53 | 197 | 1,992 | AT |
| 16:12:52 | 197 | 4,250 | AT |
| 16:12:19 | 197 | 4,250 | AT |
| 16:11:48 | 197 | 4,250 | AT |
| 16:11:32 | 197 | 4,250 | AT |
| 16:11:00 | 197 | 1,743 | AT |
| 16:11:00 | 197 | 2,511 | AT |
| 16:11:00 | 197 | 1,739 | AT |
| 16:01:21 | 198 | 20,000 | O |
| 16:00:52 | 198 | 294 | AT |
| 16:00:50 | 198 | 2,866 | AT |
| 16:00:48 | 198 | 4,210 | AT |
| 16:00:48 | 198 | 247 | AT |
| 16:00:48 | 198 | 356 | AT |
| 16:00:17 | 198.1 | 229 | AT |
| 15:58:32 | 198 | 1,313 | AT |
| 15:57:23 | 198.2 | 18 | AT |
| 15:57:00 | 198 | 2,541 | AT |
| 15:57:00 | 198 | 175 | AT |
| 15:55:09 | 198 | 1,900 | AT |
| 15:52:24 | 198 | 2,135 | AT |
| 15:52:12 | 198.3 | 236 | AT |
| 15:52:12 | 198 | 2,738 | AT |
| 15:52:12 | 198 | 443 | AT |
| 15:52:12 | 198 | 2,399 | AT |
| 15:52:11 | 198 | 1,811 | AT |
| 15:49:08 | 198.3 | 960 | AT |
| 15:49:08 | 198 | 1,022 | AT |
| 15:45:20 | 198.4 | 1,080 | AT |
| 15:45:20 | 198.4 | 88 | AT |
| 15:41:36 | 198.7 | 674 | AT |
| 15:23:17 | 199.8 | 3,720 | AT |
| 15:23:17 | 199.8 | 1,300 | AT |
| 15:23:17 | 199.8 | 2,446 | AT |
| 15:23:17 | 199.8 | 1,300 | AT |
| 15:23:17 | 199.8 | 5,000 | AT |
| 15:23:17 | 199.8 | 2,500 | AT |
| 15:23:17 | 199.8 | 35 | AT |
| 15:23:13 | 199.5 | 719 | AT |
| 15:19:39 | 199.9 | 2,519 | AT |
| 15:19:39 | 199.9 | 531 | AT |
| 15:19:39 | 199.7 | 800 | AT |
| 15:18:05 | 199.9 | 14 | AT |
| 15:15:19 | 200 | 5,100 | AT |
| 15:15:19 | 200 | 200 | AT |
| 15:15:19 | 200 | 200 | AT |
| 15:15:19 | 200 | 200 | AT |
| 15:15:19 | 200 | 2,524 | AT |
| 15:15:19 | 200 | 200 | AT |
| 15:15:19 | 200 | 1,654 | AT |
| 15:08:51 | 200 | 11,000 | O |
| 15:08:23 | 200 | 406 | AT |
| 15:08:23 | 200 | 1,520 | AT |
| 15:08:23 | 200 | 1,520 | AT |
| 15:08:22 | 200 | 1,520 | AT |
| 15:08:22 | 200 | 100 | AT |
| 15:08:22 | 200 | 3,816 | AT |
| 15:08:22 | 199.4 | 1,564 | AT |
| 15:07:58 | 199.4 | 339 | AT |
| 15:06:11 | 199.4 | 820 | AT |
| 15:06:11 | 199.4 | 7 | AT |
| 15:06:00 | 199.4 | 2,639 | AT |
| 15:06:00 | 199.4 | 71 | AT |
| 14:41:11 | 199.9 | 221 | AT |
| 14:41:08 | 199.9 | 400 | AT |
| 14:41:03 | 199.5 | 2,532 | AT |
| 14:41:03 | 199.5 | 846 | AT |
| 14:40:23 | 199.5 | 339 | AT |
| 14:34:23 | 199.4 | 239 | AT |
| 14:34:06 | 199.5 | 22,793 | O |
| 14:34:03 | 199.4 | 100 | AT |
| 14:33:59 | 199.5 | 929 | AT |
| 14:33:53 | 199.4 | 128 | AT |
| 14:33:41 | 199.5 | 656 | AT |
| 14:33:33 | 198.5 | 100 | AT |
| 14:33:16 | 198.3 | 1,165 | AT |
| 14:33:16 | 198.3 | 1,431 | AT |
| 14:29:58 | 198.6 | 11 | AT |
| 14:29:52 | 198.6 | 510 | AT |
| 14:18:53 | 198.6 | 1,196 | AT |
| 14:18:53 | 198.6 | 8 | AT |
| 14:17:14 | 198.12 | 387 | O |
| 14:12:35 | 198.6 | 855 | AT |
| 14:12:35 | 198.6 | 5 | AT |
| 14:12:10 | 198.6 | 1,690 | AT |
| 14:12:08 | 198.6 | 739 | AT |
| 14:12:08 | 198.6 | 51 | AT |
| 13:54:57 | 199.2 | 293 | AT |
| 13:54:57 | 199.2 | 1,396 | AT |
| 13:53:18 | 200 | 1,284 | AT |
| 13:50:28 | 199.6 | 1,905 | AT |
| 13:50:28 | 199.6 | 2,844 | AT |
| 13:50:28 | 199.6 | 818 | AT |
| 13:50:28 | 199.6 | 1,502 | AT |
| 13:46:13 | 199.2 | 1,074 | AT |
| 13:46:13 | 199.2 | 830 | AT |
| 13:44:06 | 199.7 | 989 | AT |
| 13:44:04 | 199.7 | 339 | AT |
| 13:44:04 | 199.7 | 529 | AT |
| 13:44:04 | 199.7 | 772 | AT |
| 13:35:31 | 199.8 | 12 | AT |
| 13:35:13 | 199.8 | 919 | AT |
| 13:26:28 | 198 | 5,000 | O |
| 13:18:48 | 198.7 | 8 | AT |
| 13:18:48 | 198.7 | 101 | AT |
| 13:18:48 | 198.7 | 990 | AT |
| 13:18:48 | 198.7 | 119 | AT |
| 13:18:11 | 198.8 | 2,133 | AT |
| 13:16:57 | 198.7 | 420 | AT |
| 13:16:47 | 198.8 | 240 | AT |
| 13:16:47 | 198.8 | 99 | AT |
| 13:05:06 | 198.9 | 65 | AT |
| 13:05:01 | 198.9 | 8 | AT |
| 12:43:46 | 197.9 | 349 | AT |
| 12:43:46 | 197.9 | 2,817 | AT |
| 12:43:46 | 197.9 | 826 | AT |
| 12:43:46 | 197.9 | 1,990 | AT |
| 12:38:33 | 197.6 | 906 | AT |
| 12:38:33 | 197.6 | 758 | AT |
| 12:38:33 | 197.6 | 5 | AT |
| 12:38:33 | 197.6 | 890 | AT |
| 12:38:33 | 197.6 | 229 | AT |
| 12:33:48 | 198 | 7 | AT |
| 12:20:40 | 198 | 200 | AT |
| 12:20:40 | 198 | 1,521 | AT |
| 12:20:40 | 198 | 190 | AT |
| 12:20:40 | 198 | 200 | AT |
| 12:14:06 | 197.7 | 467 | AT |
| 12:12:47 | 197.7 | 3,108 | AT |
| 12:12:47 | 197.7 | 1,537 | AT |
| 12:12:47 | 197.7 | 585 | AT |
| 12:12:45 | 197.7 | 500 | AT |
| 12:12:16 | 197.7 | 500 | AT |
| 12:11:44 | 197.7 | 1,800 | AT |
| 12:11:44 | 197.7 | 495 | AT |
| 12:11:44 | 197.7 | 2,479 | AT |
| 12:11:44 | 197.7 | 1,427 | AT |
| 12:11:44 | 197.7 | 7 | AT |
| 12:03:58 | 197.7 | 339 | AT |
| 12:03:48 | 197.7 | 8 | AT |
| 12:03:19 | 197.3 | 3,500 | O |
| 12:03:18 | 197.7 | 339 | AT |
| 12:03:12 | 197.5 | 6,500 | O |
| 12:02:50 | 197.5 | 2,599 | AT |
| 12:02:50 | 197.5 | 1,169 | AT |
| 12:02:50 | 197.5 | 1,050 | AT |
| 12:02:50 | 197.5 | 1,198 | AT |
| 12:02:50 | 197.5 | 127 | AT |
| 11:59:58 | 197 | 400 | AT |
| 11:54:04 | 197.5 | 339 | AT |
| 11:53:22 | 197.6 | 722 | AT |
| 11:51:49 | 197.3 | 2,500 | O |
| 11:48:48 | 197.6 | 7 | AT |
| 11:33:48 | 197.6 | 7 | AT |
| 11:32:54 | 197.04 | 1,004 | O |
| 11:04:13 | 197 | 342 | AT |
| 11:04:13 | 197 | 328 | AT |
| 11:04:13 | 197 | 328 | AT |
| 11:04:13 | 197 | 862 | AT |
| 11:03:38 | 197.7 | 8 | AT |
| 10:53:53 | 197.2 | 20,000 | O |
| 10:52:57 | 196.9 | 1,792 | O |
| 10:52:43 | 197.7 | 7 | AT |
| 10:52:27 | 197.7 | 722 | AT |
| 10:45:57 | 197.6 | 5,000 | O |
| 10:37:43 | 197.7 | 8 | AT |
| 10:32:50 | 196.463 | 4,479 | O |
| 10:22:43 | 197.7 | 9 | AT |
| 10:11:14 | 196.82 | 9,107 | O |
| 10:07:38 | 197.7 | 8 | AT |
| 09:52:38 | 197.7 | 9 | AT |
| 09:14:14 | 196.1 | 694 | AT |
| 09:08:29 | 197.5 | 1 | AT |
| 09:07:39 | 197 | 550 | AT |
| 09:04:22 | 198.4 | 100 | AT |
| 09:04:19 | 196.9 | 278 | AT |
| 09:04:17 | 196.8 | 1,486 | AT |
| 09:04:13 | 196.9 | 516 | AT |
| 09:04:13 | 196.8 | 278 | AT |
| 09:04:00 | 196.9 | 1,300 | AT |
| 09:04:00 | 196.5 | 988 | AT |
| 09:03:42 | 196.3 | 17,992 | O |
| 09:02:23 | 195.5 | 1,497 | AT |
| 09:02:23 | 195.5 | 974 | AT |
| 09:02:23 | 195.5 | 339 | AT |
| 08:57:59 | 195.5 | 314 | AT |
| 08:25:48 | 195 | 2,085 | AT |
| 08:25:47 | 194.6 | 1,765 | AT |
| 08:24:02 | 195 | 1,985 | AT |
| 08:23:35 | 195 | 700 | AT |
| 08:23:26 | 193.64 | 201 | O |
| 08:22:20 | 193.5 | 400 | AT |
| 08:22:07 | 194.906 | 900 | O |
| 08:20:20 | 193.2 | 100 | AT |
| 08:20:08 | 194.9 | 1,000 | AT |
| 08:20:02 | 193.5 | 1,395 | AT |
| 08:20:02 | 193.4 | 500 | AT |
| 08:09:10 | 193.9 | 1,300 | AT |
| 08:09:10 | 193.8 | 500 | AT |
| 08:06:27 | 191.6 | 111 | AT |
| 08:06:18 | 192 | 1,700 | AT |
| 08:06:18 | 191.9 | 1,122 | AT |
| 08:02:51 | 190.2 | 14 | AT |
| 08:02:51 | 190.5 | 336 | AT |
| 08:01:53 | 191.16 | 1,850 | O |
| 08:01:16 | 191.16 | 1,000 | O |