| 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 |
|---|---|---|---|
| 13:40:45 | 60 | 25,000 | OK |
| 13:32:33 | 60.5 | 1,000 | O |
| 13:31:58 | 59.5 | 93 | AT |
| 13:16:34 | 60 | 10,000 | O |
| 13:16:17 | 60 | 4,932 | AT |
| 13:12:48 | 60 | 68 | AT |
| 13:08:38 | 60 | 1,234 | O |
| 13:05:31 | 60 | 10,000 | O |
| 13:05:16 | 61.6 | 1,000 | O |
| 13:03:41 | 61.6 | 2,000 | O |
| 13:01:50 | 61 | 4,424 | AT |
| 13:01:37 | 60.5 | 5,000 | O |
| 13:00:43 | 61 | 576 | AT |
| 13:00:19 | 62 | 179 | AT |
| 13:00:19 | 62 | 3,219 | AT |
| 13:00:19 | 62 | 3,219 | AT |
| 13:00:19 | 62 | 247 | AT |
| 13:00:19 | 61.5 | 67 | AT |
| 13:00:19 | 62 | 3,219 | AT |
| 13:00:19 | 62 | 274 | AT |
| 13:00:19 | 62 | 2,945 | AT |
| 13:00:19 | 62 | 55 | AT |
| 13:00:19 | 61 | 1,781 | AT |
| 13:00:18 | 61 | 3,219 | AT |
| 13:00:18 | 60.5 | 1,630 | AT |
| 13:00:18 | 60.5 | 247 | AT |
| 13:00:18 | 60.5 | 3,219 | AT |
| 13:00:18 | 60.5 | 3,219 | AT |
| 13:00:18 | 60.5 | 247 | AT |
| 13:00:18 | 60.5 | 3,219 | AT |
| 13:00:18 | 60.5 | 3,219 | AT |
| 12:50:53 | 60.335 | 6,000 | O |
| 12:49:45 | 59 | 15,000 | AT |
| 12:49:45 | 59 | 3,000 | AT |
| 12:49:45 | 59 | 7,439 | AT |
| 12:47:22 | 59.5 | 3,000 | AT |
| 12:46:41 | 60 | 5,000 | AT |
| 12:46:24 | 60 | 5,000 | AT |
| 12:46:24 | 60 | 3,000 | AT |
| 12:46:24 | 60 | 10,000 | AT |
| 12:42:12 | 58.75 | 61 | AT |
| 12:42:12 | 59 | 10,000 | AT |
| 12:40:00 | 59.75 | 2,000 | O |
| 12:37:14 | 59.9375 | 10,000 | O |
| 12:24:18 | 59.5 | 2,135 | AT |
| 12:24:17 | 58.25 | 5,000 | O |
| 12:23:56 | 59.8041 | 8,000 | O |
| 12:21:58 | 58.5 | 5,000 | AT |
| 12:16:03 | 58.25 | 11,250 | AT |
| 12:15:35 | 58.25 | 3,750 | UT |
| 12:13:01 | 59.2 | 1,000 | O |
| 12:05:27 | 58.25 | 1,200 | O |
| 12:03:56 | 59 | 5,000 | AT |
| 12:03:56 | 59.25 | 2,000 | AT |
| 12:03:31 | 59.5 | 5,000 | AT |
| 12:03:31 | 59.75 | 2,865 | AT |
| 12:02:48 | 59.75 | 69 | AT |
| 12:02:09 | 59.51 | 10,244 | O |
| 12:01:51 | 59.95 | 1,180 | O |
| 12:00:33 | 59.75 | 66 | AT |
| 12:00:32 | 60 | 5,000 | AT |
| 11:58:05 | 60.25 | 2,000 | AT |
| 11:53:42 | 61.35 | 4,035 | O |
| 11:52:57 | 59.5 | 3,000 | O |
| 11:52:01 | 60 | 5,000 | AT |
| 11:51:58 | 59.75 | 2,476 | O |
| 11:49:50 | 60 | 75,000 | AT |
| 11:49:29 | 61 | 2,500 | AT |
| 11:49:29 | 61.5 | 3,000 | AT |
| 11:49:15 | 62 | 3,000 | AT |
| 11:47:44 | 62.5 | 4,876 | AT |
| 11:45:29 | 63.75 | 30,000 | OK |
| 11:44:59 | 62.5 | 61 | AT |
| 11:43:12 | 62.4628 | 5,334 | O |
| 11:41:28 | 62.4119 | 5,993 | O |
| 11:37:10 | 63 | 5,000 | AT |
| 11:35:16 | 63 | 5,000 | AT |
| 11:32:49 | 62.75 | 5,000 | O |
| 11:32:03 | 62.5 | 63 | AT |
| 11:31:53 | 63 | 22,000 | AT |
| 11:28:13 | 63 | 5,000 | AT |
| 11:28:13 | 63.5 | 5,000 | AT |
| 11:28:13 | 63.75 | 998 | AT |
| 11:05:42 | 63.75 | 1,002 | AT |
| 11:05:42 | 63.75 | 4,731 | AT |
| 11:05:25 | 63.75 | 61 | AT |
| 11:05:25 | 64 | 25,000 | AT |
| 11:03:23 | 64.7125 | 10,000 | O |
| 11:01:53 | 63.75 | 69 | AT |
| 11:01:01 | 64.7125 | 2,283 | O |
| 10:59:57 | 63.75 | 3,137 | O |
| 10:46:53 | 63.75 | 69 | AT |
| 10:31:48 | 63.75 | 70 | AT |
| 10:25:33 | 64 | 7,500 | AT |
| 10:21:02 | 65.5 | 5,000 | O |
| 10:20:33 | 65.5 | 1,254 | O |
| 10:17:56 | 64 | 7,426 | AT |
| 10:16:48 | 64 | 74 | AT |
| 10:14:28 | 65 | 12,000 | O |
| 10:02:24 | 64 | 5,000 | AT |
| 10:01:53 | 64 | 2,000 | AT |
| 10:01:53 | 64 | 5,000 | AT |
| 10:01:53 | 64 | 2,924 | AT |
| 09:57:38 | 64 | 76 | AT |
| 09:51:44 | 64.5 | 4,793 | AT |
| 09:45:57 | 64.2525 | 9,492 | O |
| 09:37:38 | 64.5 | 77 | AT |
| 09:34:53 | 66.2 | 732 | O |
| 09:34:38 | 65 | 2,000 | AT |
| 09:34:38 | 65 | 2,000 | AT |
| 09:34:38 | 65 | 2,000 | AT |
| 09:34:31 | 65 | 2,000 | AT |
| 09:34:28 | 65 | 2,000 | AT |
| 09:22:48 | 65 | 3,000 | AT |
| 09:22:48 | 65 | 1,664 | AT |
| 09:22:38 | 64.5 | 104 | AT |
| 09:21:18 | 64.625 | 3,063 | O |
| 09:17:38 | 64.5 | 26 | AT |
| 09:17:23 | 65 | 1,000 | AT |
| 09:17:22 | 65 | 1,000 | AT |
| 09:17:22 | 65 | 1,336 | AT |
| 09:06:49 | 65 | 1,664 | AT |
| 09:05:23 | 68 | 3,000 | AT |
| 09:05:23 | 68 | 5,000 | AT |
| 09:01:58 | 65 | 5,000 | AT |
| 08:06:42 | 65 | 5,000 | AT |
| 08:01:33 | 65 | 8,353 | AT |
| 08:01:24 | 65 | 5,000 | AT |