| 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 |
|---|---|---|---|
| 16:35:25 | 336.7 | 285,298 | UT |
| 16:28:58 | 335.7 | 934 | AT |
| 16:28:36 | 336.2 | 161 | AT |
| 16:28:36 | 336.2 | 270 | AT |
| 16:28:36 | 336.2 | 423 | AT |
| 16:28:32 | 336 | 500 | AT |
| 16:28:32 | 336 | 380 | AT |
| 16:27:21 | 336.2 | 139 | AT |
| 16:27:21 | 336.2 | 500 | AT |
| 16:27:17 | 336.2 | 500 | AT |
| 16:27:04 | 336.4 | 500 | AT |
| 16:27:04 | 336.4 | 537 | AT |
| 16:27:04 | 336.4 | 503 | AT |
| 16:27:02 | 336.4 | 2,000 | AT |
| 16:27:02 | 336.4 | 3,818 | AT |
| 16:27:02 | 336.4 | 221 | AT |
| 16:26:42 | 336.4 | 1,500 | AT |
| 16:26:39 | 336.3 | 256 | AT |
| 16:26:39 | 336.3 | 212 | AT |
| 16:26:39 | 336.3 | 3,318 | AT |
| 16:26:39 | 336.3 | 251 | AT |
| 16:26:39 | 336.3 | 249 | AT |
| 16:26:13 | 336.3 | 47 | AT |
| 16:26:13 | 336.3 | 178 | AT |
| 16:26:13 | 336.3 | 2,669 | AT |
| 16:26:09 | 336.3 | 2,565 | AT |
| 16:25:51 | 336.3 | 69 | AT |
| 16:25:50 | 336.3 | 39 | AT |
| 16:25:50 | 336.3 | 202 | AT |
| 16:25:43 | 336.3 | 832 | AT |
| 16:25:43 | 336.3 | 2,086 | AT |
| 16:25:43 | 336.3 | 114 | AT |
| 16:25:38 | 336.4 | 2,000 | AT |
| 16:25:11 | 336.5 | 2,200 | AT |
| 16:25:11 | 336.6 | 294 | AT |
| 16:25:11 | 336.6 | 1,726 | AT |
| 16:25:10 | 336.6 | 400 | AT |
| 16:24:43 | 336.7 | 178 | AT |
| 16:24:43 | 336.7 | 400 | AT |
| 16:24:43 | 336.7 | 206 | AT |
| 16:24:43 | 336.7 | 149 | AT |
| 16:24:31 | 336.7 | 2,520 | AT |
| 16:24:18 | 336.7 | 2,793 | AT |
| 16:24:08 | 336.9 | 362 | AT |
| 16:24:08 | 337 | 400 | AT |
| 16:24:03 | 337 | 400 | AT |
| 16:23:58 | 337 | 400 | AT |
| 16:23:43 | 336.9 | 400 | AT |
| 16:23:43 | 336.9 | 414 | AT |
| 16:23:43 | 336.9 | 388 | AT |
| 16:23:41 | 336.9 | 600 | AT |
| 16:23:41 | 336.9 | 348 | AT |
| 16:23:41 | 336.9 | 989 | AT |
| 16:23:39 | 337.1 | 2,692 | AT |
| 16:23:39 | 337.1 | 11,063 | AT |
| 16:23:35 | 337 | 750 | AT |
| 16:23:35 | 337 | 796 | AT |
| 16:23:35 | 337 | 3,245 | AT |
| 16:23:35 | 337 | 418 | AT |
| 16:23:35 | 337 | 433 | AT |
| 16:23:35 | 337 | 219 | AT |
| 16:23:27 | 336.8 | 100 | AT |
| 16:23:26 | 336.8 | 191 | AT |
| 16:23:26 | 336.8 | 109 | AT |
| 16:23:24 | 337 | 1,649 | AT |
| 16:23:24 | 337 | 536 | AT |
| 16:23:16 | 337 | 1,400 | AT |
| 16:23:16 | 337 | 1,800 | AT |
| 16:23:15 | 337 | 400 | AT |
| 16:23:12 | 337.1 | 3,300 | AT |
| 16:23:12 | 337.1 | 93 | AT |
| 16:22:57 | 337.3 | 2,302 | AT |
| 16:22:43 | 337.3 | 63 | AT |
| 16:22:42 | 337.3 | 1,198 | AT |
| 16:22:42 | 337.5 | 906 | AT |
| 16:22:42 | 337.5 | 3,018 | AT |
| 16:22:32 | 337.5 | 282 | AT |
| 16:22:32 | 337.5 | 1,395 | AT |
| 16:22:30 | 337.6 | 1,334 | AT |
| 16:22:30 | 337.6 | 300 | AT |
| 16:21:14 | 337.6 | 100 | AT |
| 16:21:13 | 337.5 | 1,905 | AT |
| 16:21:13 | 337.7 | 116 | AT |
| 16:19:38 | 337.8 | 500 | AT |
| 16:19:38 | 337.8 | 17 | AT |
| 16:19:38 | 337.8 | 381 | AT |
| 16:19:38 | 337.8 | 102 | AT |
| 16:19:20 | 337.8 | 500 | AT |
| 16:19:18 | 337.8 | 1,234 | AT |
| 16:19:18 | 337.8 | 79 | AT |
| 16:18:57 | 337.8 | 77 | AT |
| 16:18:50 | 337.8 | 99 | AT |
| 16:18:46 | 337.8 | 101 | AT |
| 16:18:38 | 337.7 | 158 | AT |
| 16:18:38 | 337.7 | 189 | AT |
| 16:18:37 | 337.8 | 2,400 | AT |
| 16:18:37 | 337.8 | 363 | AT |
| 16:18:37 | 337.8 | 856 | AT |
| 16:18:23 | 338 | 700 | AT |
| 16:18:05 | 337.18 | 100 | O |
| 16:17:30 | 337.1 | 897 | AT |
| 16:17:30 | 337.1 | 915 | AT |
| 16:17:30 | 337.1 | 800 | AT |
| 16:17:30 | 337.1 | 221 | AT |
| 16:17:29 | 337 | 432 | AT |
| 16:17:29 | 337 | 405 | AT |
| 16:17:29 | 337 | 899 | AT |
| 16:17:29 | 337 | 635 | AT |
| 16:17:29 | 336.9 | 172 | AT |
| 16:17:29 | 336.9 | 615 | AT |
| 16:17:29 | 336.9 | 700 | AT |
| 16:17:15 | 336.8 | 670 | AT |
| 16:17:10 | 337 | 975 | AT |
| 16:17:10 | 337 | 100 | AT |
| 16:17:10 | 337 | 1,589 | AT |
| 16:15:30 | 337.1 | 5,875 | O |
| 16:13:09 | 337.2 | 97 | AT |
| 16:12:52 | 337.2 | 103 | AT |
| 16:12:52 | 337.2 | 433 | AT |
| 16:12:47 | 337.2 | 600 | AT |
| 16:12:28 | 337.2 | 338 | AT |
| 16:12:24 | 337 | 1,202 | AT |
| 16:12:24 | 336.9 | 100 | AT |
| 16:12:06 | 337 | 1,100 | AT |
| 16:12:06 | 337.1 | 900 | AT |
| 16:12:05 | 336.6 | 237 | AT |
| 16:12:04 | 336.4 | 188 | AT |
| 16:12:04 | 336.3 | 100 | AT |
| 16:12:04 | 336.3 | 171 | AT |
| 16:12:04 | 336.3 | 273 | AT |
| 16:11:50 | 336.1 | 64 | AT |
| 16:11:50 | 336.2 | 341 | AT |
| 16:11:50 | 336.2 | 188 | AT |
| 16:11:50 | 336.2 | 181 | AT |
| 16:11:50 | 336.2 | 841 | AT |
| 16:11:49 | 336.1 | 100 | AT |
| 16:11:01 | 336.1 | 199 | AT |
| 16:10:58 | 336.1 | 270 | AT |
| 16:10:58 | 336.1 | 125 | AT |
| 16:10:56 | 336 | 393 | AT |
| 16:10:56 | 336 | 52 | AT |
| 16:10:56 | 336 | 255 | AT |
| 16:10:40 | 336.2 | 1,187 | AT |
| 16:10:40 | 336.2 | 13 | AT |
| 16:10:36 | 336.4 | 170 | AT |
| 16:10:36 | 336.4 | 838 | AT |
| 16:10:36 | 336.4 | 939 | AT |
| 16:10:36 | 336.3 | 214 | AT |
| 16:10:36 | 336.3 | 740 | AT |
| 16:10:36 | 336.3 | 1,400 | AT |
| 16:10:36 | 336.2 | 154 | AT |
| 16:10:36 | 336.2 | 205 | AT |
| 16:10:03 | 336 | 7 | AT |
| 16:10:03 | 336.1 | 52 | AT |
| 16:10:03 | 336.1 | 51 | AT |
| 16:08:39 | 336.9 | 890 | O |
| 16:08:35 | 337.4 | 711 | AT |
| 16:08:35 | 337.4 | 425 | AT |
| 16:08:35 | 337.4 | 575 | AT |
| 16:08:35 | 337.4 | 42 | AT |
| 16:08:34 | 337.4 | 63 | AT |
| 16:08:34 | 337.4 | 49 | AT |
| 16:08:33 | 337.5 | 163 | AT |
| 16:08:33 | 337.5 | 711 | AT |
| 16:08:33 | 337.5 | 305 | AT |
| 16:08:33 | 337.5 | 800 | AT |
| 16:05:34 | 337.7 | 169 | AT |
| 16:05:08 | 337.7 | 733 | AT |
| 16:03:48 | 337.5 | 100 | AT |
| 16:03:45 | 337.5 | 300 | AT |
| 16:03:45 | 337.5 | 239 | AT |
| 16:03:45 | 337.5 | 264 | AT |
| 16:03:40 | 337.5 | 36 | AT |
| 16:03:34 | 337.5 | 868 | AT |
| 16:03:34 | 337.5 | 1,778 | AT |
| 16:02:48 | 337.7 | 412 | AT |
| 16:02:39 | 337.8 | 1,200 | AT |
| 16:02:39 | 337.8 | 1,924 | AT |
| 16:02:39 | 337.8 | 400 | AT |
| 16:02:39 | 337.8 | 161 | AT |
| 16:02:13 | 337.8 | 154 | AT |
| 16:02:13 | 337.8 | 400 | AT |
| 16:02:13 | 337.8 | 324 | AT |
| 16:02:13 | 337.8 | 240 | AT |
| 16:02:13 | 337.8 | 235 | AT |
| 16:02:13 | 337.8 | 184 | AT |
| 16:02:07 | 337.8 | 194 | AT |
| 16:02:07 | 337.8 | 500 | AT |
| 16:01:35 | 337.6 | 60 | AT |
| 16:01:29 | 337.7 | 568 | AT |
| 16:01:09 | 337.7 | 59 | AT |
| 16:00:46 | 337.7 | 5,000 | NT |
| 16:00:03 | 338.5 | 944 | AT |
| 16:00:02 | 338.5 | 20 | AT |
| 15:58:40 | 339 | 1,120 | AT |
| 15:58:40 | 339 | 800 | AT |
| 15:58:16 | 339.3 | 191 | AT |
| 15:58:16 | 339.3 | 191 | AT |
| 15:58:16 | 339.3 | 600 | AT |
| 15:58:15 | 339.4 | 443 | AT |
| 15:58:15 | 339.4 | 542 | AT |
| 15:58:15 | 339.4 | 265 | AT |
| 15:58:15 | 339.4 | 335 | AT |
| 15:56:11 | 340 | 1,400 | AT |
| 15:56:11 | 340 | 781 | AT |
| 15:56:10 | 340.485 | 4,675 | NT |
| 15:55:59 | 340.1 | 500 | AT |
| 15:55:45 | 340.6 | 210 | AT |
| 15:55:41 | 340.5 | 291 | AT |
| 15:55:41 | 340.4 | 156 | AT |
| 15:55:41 | 340.4 | 23 | AT |
| 15:55:41 | 340.4 | 187 | AT |
| 15:55:40 | 340.4 | 313 | AT |
| 15:55:40 | 340.4 | 187 | AT |
| 15:55:35 | 340.2 | 600 | AT |
| 15:55:35 | 339.9 | 600 | AT |
| 15:51:58 | 339.8 | 48 | AT |
| 15:51:58 | 339.8 | 48 | AT |
| 15:51:44 | 339.8 | 600 | AT |
| 15:50:54 | 339.5 | 600 | AT |
| 15:50:54 | 339.5 | 987 | AT |
| 15:50:46 | 339.4 | 700 | AT |
| 15:50:46 | 339.4 | 660 | AT |
| 15:50:37 | 339.4 | 600 | AT |
| 15:50:33 | 339.9 | 1,885 | AT |
| 15:50:14 | 340.5 | 573 | AT |
| 15:50:14 | 340.5 | 488 | AT |
| 15:50:14 | 340.5 | 802 | AT |
| 15:48:25 | 340.8 | 1,586 | AT |
| 15:48:25 | 340.8 | 602 | AT |
| 15:48:25 | 340.8 | 358 | AT |
| 15:47:28 | 341.1 | 700 | AT |
| 15:47:28 | 341.1 | 1,900 | AT |
| 15:47:28 | 340.9 | 300 | AT |
| 15:47:28 | 340.9 | 2,100 | AT |
| 15:47:19 | 340.8 | 2,950 | AT |
| 15:47:00 | 340.8 | 1,917 | AT |
| 15:47:00 | 340.8 | 133 | AT |
| 15:47:00 | 340.8 | 367 | AT |
| 15:47:00 | 340.8 | 300 | AT |
| 15:46:59 | 340.8 | 1,469 | AT |
| 15:46:59 | 340.8 | 978 | AT |
| 15:46:59 | 340.8 | 901 | AT |
| 15:46:59 | 340.8 | 2,220 | AT |
| 15:46:59 | 340.8 | 1,879 | AT |
| 15:46:58 | 340.8 | 739 | AT |
| 15:46:58 | 340.8 | 500 | AT |
| 15:46:58 | 340.8 | 640 | AT |
| 15:46:58 | 340.8 | 1,620 | AT |