| 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 |
|---|---|---|---|
| 15:05:54 | 32.22 | 92,000 | AT |
| 15:05:54 | 32.22 | 8,000 | AT |
| 15:05:02 | 32.21 | 14,146 | AT |
| 15:05:02 | 32.22 | 6,427 | AT |
| 15:05:02 | 32.22 | 10,854 | AT |
| 15:05:02 | 32.23 | 14,146 | AT |
| 15:04:58 | 32.24 | 13,748 | AT |
| 15:04:54 | 32.25 | 4,526 | AT |
| 15:04:39 | 32.2375 | 1,728 | O |
| 15:04:24 | 32.2 | 1,924 | AT |
| 15:04:24 | 32.21 | 13,280 | AT |
| 15:04:24 | 32.21 | 1,237 | AT |
| 15:04:24 | 32.21 | 20,000 | AT |
| 15:04:24 | 32.2 | 3,763 | AT |
| 15:04:23 | 32.2 | 441 | AT |
| 15:04:21 | 32.19 | 5,808 | AT |
| 15:04:21 | 32.19 | 441 | AT |
| 15:04:21 | 32.2 | 900 | AT |
| 15:04:21 | 32.2 | 12,972 | AT |
| 15:04:21 | 32.19 | 2,094 | AT |
| 15:04:04 | 32.16 | 14,820 | AT |
| 15:04:04 | 32.16 | 10,000 | AT |
| 15:04:04 | 32.17 | 2,779 | AT |
| 15:04:04 | 32.17 | 4,857 | AT |
| 15:03:57 | 32.33 | 15,500 | O |
| 15:03:54 | 32.21 | 4,595 | NK |
| 15:03:50 | 32.18 | 3,471 | AT |
| 15:03:50 | 32.18 | 12,776 | AT |
| 15:03:50 | 32.18 | 1,100 | AT |
| 15:03:37 | 32.23 | 4,276 | AT |
| 15:03:37 | 32.23 | 20,724 | AT |
| 15:03:37 | 32.23 | 4,067 | AT |
| 15:03:37 | 32.23 | 900 | AT |
| 15:03:37 | 32.23 | 15,757 | AT |
| 15:03:37 | 32.23 | 28,354 | AT |
| 15:03:37 | 32.23 | 914 | AT |
| 15:03:37 | 32.23 | 10,000 | AT |
| 15:03:37 | 32.21 | 40,008 | AT |
| 15:03:36 | 32.21 | 4,878 | AT |
| 15:03:36 | 32.21 | 6,700 | AT |
| 15:02:43 | 32.17 | 5,519 | AT |
| 15:02:25 | 32.15 | 12,350 | AT |
| 15:02:25 | 32.15 | 15,000 | AT |
| 15:02:25 | 32.15 | 15,000 | AT |
| 15:02:25 | 32.15 | 15,000 | AT |
| 15:02:21 | 32.155 | 3,897 | O |
| 15:02:18 | 32.15 | 1,988 | AT |
| 15:02:16 | 32.15 | 13,012 | AT |
| 15:02:16 | 32.219 | 2,153 | O |
| 15:02:16 | 32.15 | 15,000 | AT |
| 15:02:13 | 32.15 | 15,000 | AT |
| 15:02:09 | 32.15 | 15,000 | AT |
| 15:02:07 | 32.19 | 10,000 | AT |
| 15:02:05 | 32.21 | 14,718 | AT |
| 15:02:05 | 32.21 | 3,587 | AT |
| 15:01:57 | 32.29 | 6,000 | AT |
| 15:01:48 | 32.26 | 10,240 | AT |
| 15:01:48 | 32.26 | 10,000 | AT |
| 15:01:48 | 32.27 | 14,031 | AT |
| 15:01:37 | 32.28 | 24,751 | AT |
| 15:01:08 | 32.3 | 3,349 | AT |
| 15:01:08 | 32.3 | 8,555 | AT |
| 15:01:08 | 32.3 | 9,600 | AT |
| 15:01:08 | 32.3 | 25,713 | AT |
| 15:01:08 | 32.3 | 18,054 | AT |
| 15:01:08 | 32.31 | 5,810 | AT |
| 15:01:03 | 32.39 | 23,000 | O |
| 15:01:02 | 32.37 | 5,000 | AT |
| 15:00:57 | 32.4 | 25,760 | AT |
| 15:00:57 | 32.4 | 100,000 | AT |
| 15:00:57 | 32.37 | 29,464 | AT |
| 15:00:27 | 32.29 | 10,932 | AT |
| 15:00:24 | 32.34 | 2,500 | AT |
| 15:00:24 | 32.34 | 10,000 | AT |
| 15:00:21 | 32.35 | 640 | AT |
| 15:00:21 | 32.35 | 2,563 | AT |
| 15:00:13 | 32.36 | 10,000 | AT |
| 15:00:13 | 32.36 | 1,276 | AT |
| 15:00:12 | 32.37 | 10,000 | AT |
| 15:00:01 | 32.36 | 10,000 | AT |
| 14:59:58 | 32.37 | 6,434 | AT |
| 14:59:53 | 32.35 | 22,408 | AT |
| 14:59:53 | 32.35 | 11,286 | AT |
| 14:59:53 | 32.35 | 27,197 | AT |
| 14:59:53 | 32.35 | 17,950 | AT |
| 14:59:52 | 32.37 | 3,998 | AT |
| 14:59:49 | 32.37 | 1,043 | AT |
| 14:59:49 | 32.37 | 8,148 | AT |
| 14:59:46 | 32.3925 | 9,000 | O |
| 14:59:43 | 32.37 | 1,047 | AT |
| 14:59:43 | 32.37 | 23,675 | AT |
| 14:59:43 | 32.37 | 954 | AT |
| 14:59:41 | 32.3775 | 10,000 | O |
| 14:59:35 | 32.38 | 10,000 | AT |
| 14:59:29 | 32.37 | 93,750 | AT |
| 14:59:29 | 32.38 | 1,250 | AT |
| 14:59:29 | 32.38 | 5,000 | AT |
| 14:59:29 | 32.395 | 27,754 | O |
| 14:59:13 | 32.37 | 5,296 | AT |
| 14:59:13 | 32.38 | 3,336 | AT |
| 14:59:13 | 32.38 | 1,048 | AT |
| 14:59:12 | 32.38 | 7,815 | AT |
| 14:59:12 | 32.38 | 1,137 | AT |
| 14:59:12 | 32.38 | 10,000 | AT |
| 14:59:12 | 32.38 | 6,510 | AT |
| 14:58:29 | 32.43 | 400 | AT |
| 14:58:29 | 32.43 | 9,600 | AT |
| 14:58:28 | 32.44 | 5,000 | AT |
| 14:58:26 | 32.395 | 15,000 | O |
| 14:58:20 | 32.38 | 41,143 | AT |
| 14:58:20 | 32.38 | 20,000 | AT |
| 14:58:20 | 32.38 | 8,857 | AT |
| 14:57:57 | 32.3725 | 240 | O |
| 14:57:53 | 32.36 | 5,546 | AT |
| 14:57:53 | 32.36 | 2,500 | AT |
| 14:57:53 | 32.36 | 10,000 | AT |
| 14:57:37 | 32.38 | 34,228 | AT |
| 14:57:36 | 32.35 | 52,322 | AT |
| 14:57:31 | 32.36 | 1,250 | AT |
| 14:57:31 | 32.36 | 5,000 | AT |
| 14:57:31 | 32.36 | 2,500 | AT |
| 14:57:31 | 32.36 | 10,000 | AT |
| 14:57:16 | 32.38 | 2,500 | AT |
| 14:57:16 | 32.38 | 10,000 | AT |
| 14:57:16 | 32.4 | 45,000 | AT |
| 14:57:14 | 32.39 | 4,638 | AT |
| 14:57:14 | 32.39 | 20,000 | AT |
| 14:57:14 | 32.39 | 4,708 | AT |
| 14:57:14 | 32.39 | 18,833 | AT |
| 14:57:14 | 32.39 | 10,195 | AT |
| 14:57:14 | 32.4 | 19,087 | AT |
| 14:57:14 | 32.4 | 53,456 | AT |
| 14:57:14 | 32.4 | 22,892 | AT |
| 14:56:51 | 32.45 | 13,663 | AT |
| 14:56:51 | 32.45 | 51,760 | AT |
| 14:56:49 | 32.45 | 34,577 | AT |
| 14:56:48 | 32.47 | 12,000 | AT |
| 14:56:41 | 32.47 | 12,016 | AT |
| 14:56:41 | 32.47 | 5,844 | AT |
| 14:56:41 | 32.47 | 27,140 | AT |
| 14:56:25 | 32.48 | 8,494 | AT |
| 14:56:25 | 32.48 | 10,000 | AT |
| 14:55:57 | 32.49 | 17,678 | AT |
| 14:55:57 | 32.48 | 362 | AT |
| 14:55:49 | 32.48 | 5,000 | AT |
| 14:55:49 | 32.47 | 12,362 | AT |
| 14:55:43 | 32.43 | 3,000 | O |
| 14:55:36 | 32.45 | 70,000 | AT |
| 14:55:36 | 32.44 | 14,844 | AT |
| 14:55:36 | 32.43 | 7,950 | O |
| 14:55:33 | 32.43 | 37,693 | AT |
| 14:55:11 | 32.44 | 2,285 | AT |
| 14:55:11 | 32.44 | 3,294 | AT |
| 14:55:11 | 32.44 | 47,615 | AT |
| 14:55:11 | 32.43 | 70,000 | AT |
| 14:55:10 | 32.45 | 10,000 | AT |
| 14:55:10 | 32.45 | 4,526 | AT |
| 14:55:10 | 32.45 | 28,804 | AT |
| 14:55:06 | 32.44 | 18,715 | AT |
| 14:55:04 | 32.43 | 50,000 | AT |
| 14:55:03 | 32.43 | 27,900 | AT |
| 14:55:03 | 32.43 | 29,544 | AT |
| 14:55:03 | 32.43 | 6,700 | AT |
| 14:54:50 | 32.403 | 10,000 | O |
| 14:54:38 | 32.425 | 500 | O |
| 14:54:38 | 32.43 | 63,300 | AT |
| 14:54:35 | 32.4 | 12,779 | AT |
| 14:54:34 | 32.41 | 13,805 | AT |
| 14:54:00 | 32.43 | 6,111 | O |
| 14:53:59 | 32.43 | 59,267 | O |
| 14:53:50 | 32.4 | 10,873 | AT |
| 14:53:44 | 32.43 | 20,000 | AT |
| 14:53:32 | 32.41 | 2,018 | AT |
| 14:53:32 | 32.41 | 3,376 | AT |
| 14:53:32 | 32.41 | 16,424 | AT |
| 14:53:28 | 32.42 | 250,000 | NT |
| 14:53:27 | 32.43 | 50,000 | AT |
| 14:53:12 | 32.41 | 23,976 | AT |
| 14:53:02 | 32.41 | 10,000 | AT |
| 14:53:01 | 32.44 | 4,575 | AT |
| 14:53:01 | 32.41 | 448 | AT |
| 14:53:01 | 32.41 | 20,000 | AT |
| 14:53:01 | 32.41 | 19,800 | AT |
| 14:53:01 | 32.41 | 25,000 | AT |
| 14:53:01 | 32.41 | 10,000 | AT |
| 14:52:58 | 32.35 | 250,000 | O |
| 14:52:58 | 32.41 | 25,936 | AT |
| 14:52:57 | 32.3425 | 3,000 | O |
| 14:52:53 | 32.39 | 4,000 | AT |
| 14:52:40 | 32.38 | 22,579 | AT |
| 14:52:40 | 32.38 | 4,385 | AT |
| 14:52:39 | 32.36 | 9,901 | AT |
| 14:52:39 | 32.35 | 70,000 | AT |
| 14:52:30 | 32.34 | 4,000 | AT |
| 14:52:30 | 32.34 | 10,815 | AT |
| 14:52:27 | 32.34 | 10,205 | AT |
| 14:51:59 | 32.33 | 13,571 | AT |
| 14:51:59 | 32.34 | 10,000 | AT |
| 14:51:57 | 32.32 | 3,487 | AT |
| 14:51:57 | 32.32 | 7,300 | AT |
| 14:51:57 | 32.32 | 1,019 | AT |
| 14:51:43 | 32.3425 | 3,438 | O |
| 14:51:41 | 32.3425 | 699 | O |
| 14:51:38 | 32.3 | 5,000 | AT |
| 14:51:38 | 32.3 | 15,000 | AT |
| 14:51:35 | 32.32 | 10,000 | AT |
| 14:51:35 | 32.32 | 70,000 | AT |
| 14:51:31 | 32.3575 | 4,000 | O |
| 14:51:29 | 32.32 | 10,000 | AT |
| 14:51:20 | 32.3575 | 3,000 | O |
| 14:51:10 | 32.33 | 2,981 | AT |
| 14:51:09 | 32.33 | 22,019 | AT |
| 14:51:06 | 32.34 | 10,630 | AT |
| 14:51:06 | 32.34 | 1,370 | AT |
| 14:51:06 | 32.34 | 4,000 | AT |
| 14:51:06 | 32.34 | 2,000 | AT |
| 14:51:06 | 32.34 | 2,000 | AT |
| 14:51:06 | 32.34 | 5,184 | AT |
| 14:50:58 | 32.41 | 13,478 | AT |
| 14:50:58 | 32.4 | 7,722 | AT |
| 14:50:58 | 32.4 | 8,800 | AT |
| 14:50:50 | 32.36 | 10,000 | AT |
| 14:50:49 | 32.4 | 2,660 | AT |
| 14:50:49 | 32.4 | 2,300 | AT |
| 14:50:49 | 32.4 | 1,000 | AT |
| 14:50:49 | 32.4 | 29,800 | AT |
| 14:50:21 | 32.38 | 15,402 | AT |
| 14:50:20 | 32.38 | 26,091 | AT |
| 14:50:20 | 32.38 | 6,430 | AT |
| 14:50:20 | 32.38 | 22,077 | AT |
| 14:50:16 | 32.37 | 27,900 | AT |
| 14:49:56 | 32.365 | 3,500 | O |
| 14:49:44 | 32.3725 | 10,000 | O |
| 14:49:43 | 32.35 | 5,295 | AT |
| 14:49:43 | 32.35 | 6,430 | AT |
| 14:49:43 | 32.35 | 25,000 | AT |
| 14:49:43 | 32.35 | 12,335 | AT |
| 14:49:37 | 32.38 | 11,991 | AT |
| 14:49:33 | 32.38 | 157 | AT |
| 14:49:33 | 32.38 | 62,492 | AT |
| 14:49:33 | 32.38 | 62,492 | AT |
| 14:49:33 | 32.38 | 63,536 | AT |
| 14:49:33 | 32.38 | 7,381 | AT |
| 14:49:31 | 32.38 | 22,343 | AT |
| 14:49:20 | 32.35 | 37,310 | AT |
| 14:49:20 | 32.35 | 5,000 | AT |
| 14:49:20 | 32.35 | 20,000 | AT |
| 14:49:16 | 32.35 | 63,579 | AT |
| 14:49:16 | 32.37 | 7,934 | AT |
| 14:49:16 | 32.37 | 8,000 | AT |