| 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 |
|---|---|---|---|
| 16:35:12 | 41 | 769,556 | UT |
| 16:29:48 | 40.97 | 4,630 | AT |
| 16:29:48 | 40.82 | 10,000 | AT |
| 16:29:48 | 40.95 | 16,066 | AT |
| 16:29:48 | 40.96 | 6,352 | AT |
| 16:29:48 | 40.97 | 4,216 | AT |
| 16:28:00 | 40.97 | 3,947 | AT |
| 16:28:00 | 40.97 | 6,325 | AT |
| 16:26:09 | 40.99 | 1,000 | O |
| 16:26:08 | 40.96 | 8,387 | AT |
| 16:25:54 | 40.961 | 6,000 | O |
| 16:24:50 | 40.95 | 18,690 | AT |
| 16:24:49 | 40.95 | 3,318 | AT |
| 16:24:49 | 40.96 | 4,949 | AT |
| 16:22:31 | 41 | 6,887 | AT |
| 16:22:21 | 41 | 1,506 | AT |
| 16:22:19 | 41 | 13,087 | AT |
| 16:22:19 | 41 | 5,951 | AT |
| 16:22:19 | 41 | 9,688 | AT |
| 16:22:19 | 41 | 17,990 | AT |
| 16:22:19 | 41 | 4,607 | AT |
| 16:22:11 | 41 | 2,022 | AT |
| 16:22:11 | 41 | 18,371 | AT |
| 16:22:10 | 41.01 | 37,583 | AT |
| 16:22:10 | 41.02 | 678 | AT |
| 16:22:10 | 41.02 | 473 | AT |
| 16:22:08 | 41.02 | 12,614 | AT |
| 16:21:02 | 41.09 | 11,094 | AT |
| 16:21:02 | 41.09 | 6,009 | AT |
| 16:21:02 | 41.09 | 106 | AT |
| 16:20:11 | 41.08 | 15,504 | AT |
| 16:20:11 | 41.08 | 1,067 | AT |
| 16:19:58 | 41.08 | 13,403 | AT |
| 16:19:58 | 41.08 | 15,782 | AT |
| 16:19:58 | 41.01 | 12,620 | AT |
| 16:19:58 | 41.01 | 12,000 | AT |
| 16:19:32 | 41.08 | 9,001 | AT |
| 16:19:32 | 41.08 | 3,668 | AT |
| 16:19:32 | 41.08 | 561 | AT |
| 16:19:32 | 41.08 | 10,772 | AT |
| 16:19:32 | 41.08 | 13,940 | AT |
| 16:19:32 | 41.07 | 723 | AT |
| 16:19:08 | 41.04 | 15,689 | AT |
| 16:19:08 | 41.03 | 3,000 | AT |
| 16:19:08 | 41.02 | 1,311 | AT |
| 16:19:08 | 41.02 | 392 | AT |
| 16:17:58 | 41.04 | 5,605 | AT |
| 16:17:58 | 41.05 | 2,331 | AT |
| 16:17:58 | 41.05 | 12,000 | AT |
| 16:17:58 | 41.05 | 823 | AT |
| 16:17:58 | 41.04 | 11,988 | AT |
| 16:17:58 | 41.04 | 3,279 | AT |
| 16:17:58 | 41.04 | 21,580 | AT |
| 16:16:50 | 40.98 | 500,000 | NT |
| 16:16:48 | 40.93 | 11,610 | AT |
| 16:14:22 | 41.14 | 11,149 | AT |
| 16:12:53 | 41.15 | 6,066 | AT |
| 16:12:53 | 41.15 | 264 | AT |
| 16:12:53 | 41.15 | 12,000 | AT |
| 16:12:53 | 41.15 | 621 | AT |
| 16:12:25 | 41.16 | 949 | AT |
| 16:12:25 | 41.16 | 11,904 | AT |
| 16:08:41 | 41.17 | 20,532 | AT |
| 16:08:10 | 41.11 | 3,360 | AT |
| 16:08:10 | 41.11 | 3,657 | AT |
| 16:07:52 | 41.06 | 5,684 | AT |
| 16:07:52 | 41.06 | 8,680 | AT |
| 16:07:39 | 41.04 | 4,649 | AT |
| 16:07:00 | 41 | 9,311 | AT |
| 16:07:00 | 41 | 2,689 | AT |
| 16:07:00 | 41 | 3,337 | AT |
| 16:07:00 | 41 | 15,350 | AT |
| 16:06:39 | 41.06 | 7,720 | AT |
| 16:06:39 | 41.06 | 7,831 | AT |
| 16:03:29 | 41.07 | 833 | AT |
| 16:03:29 | 41.07 | 3,610 | AT |
| 16:03:29 | 41.05 | 10,730 | AT |
| 16:03:29 | 41.05 | 3,991 | AT |
| 16:03:29 | 41.05 | 13,620 | AT |
| 16:03:29 | 41.05 | 5,048 | AT |
| 16:01:50 | 40.95 | 2,400 | O |
| 16:00:26 | 41.1 | 25,000 | AT |
| 16:00:26 | 41.15 | 5,460 | AT |
| 15:59:21 | 41.23 | 5,125 | AT |
| 15:58:48 | 41.22 | 8,406 | AT |
| 15:58:48 | 41.22 | 9,460 | AT |
| 15:57:42 | 41.22 | 4,274 | AT |
| 15:53:20 | 41.19 | 4,978 | AT |
| 15:53:20 | 41.19 | 3,447 | AT |
| 15:53:20 | 41.19 | 9,232 | AT |
| 15:45:57 | 41.2 | 8,747 | AT |
| 15:45:54 | 41.22 | 32,489 | AT |
| 15:45:54 | 41.22 | 3,173 | AT |
| 15:45:46 | 41.21 | 1,288 | AT |
| 15:45:34 | 41.2 | 566 | O |
| 15:44:44 | 41.2 | 1,710 | O |
| 15:43:57 | 41.2 | 9,707 | AT |
| 15:43:57 | 41.2 | 7,112 | AT |
| 15:43:48 | 41.21 | 5,397 | AT |
| 15:43:48 | 41.21 | 6,603 | AT |
| 15:43:14 | 41.27 | 4,754 | AT |
| 15:43:14 | 41.27 | 4,828 | AT |
| 15:43:14 | 41.27 | 5,124 | AT |
| 15:38:53 | 41.19 | 13,200 | AT |
| 15:38:23 | 41.23 | 7,767 | AT |
| 15:37:53 | 41.25 | 12,263 | AT |
| 15:37:53 | 41.2 | 409 | AT |
| 15:37:01 | 41.18 | 6,950 | AT |
| 15:37:01 | 41.21 | 2,045 | AT |
| 15:37:01 | 41.2 | 4,103 | AT |
| 15:37:01 | 41.2 | 10,503 | AT |
| 15:37:01 | 41.2 | 1,032 | AT |
| 15:37:01 | 41.2 | 15,660 | AT |
| 15:37:01 | 41.21 | 5,157 | AT |
| 15:37:01 | 41.21 | 4,242 | AT |
| 15:34:05 | 41.2 | 11,100 | AT |
| 15:34:05 | 41.2 | 21,661 | AT |
| 15:33:52 | 41.2 | 4,944 | AT |
| 15:33:52 | 41.2 | 12,604 | AT |
| 15:33:50 | 41.2 | 4,139 | AT |
| 15:33:50 | 41.2 | 18,322 | AT |
| 15:33:23 | 41.2 | 21,469 | AT |
| 15:32:58 | 41.26 | 17,330 | AT |
| 15:32:58 | 41.26 | 29,168 | AT |
| 15:32:58 | 41.26 | 15,222 | AT |
| 15:32:58 | 41.29 | 5,724 | AT |
| 15:32:58 | 41.29 | 7,062 | AT |
| 15:32:27 | 41.27 | 13,200 | AT |
| 15:32:08 | 41.26 | 742 | AT |
| 15:32:08 | 41.29 | 1,788 | AT |
| 15:32:08 | 41.29 | 394 | AT |
| 15:32:08 | 41.29 | 2,931 | AT |
| 15:32:08 | 41.38 | 35,525 | AT |
| 15:29:47 | 41.25 | 12,000 | AT |
| 15:29:47 | 41.25 | 30,000 | AT |
| 15:29:38 | 41.25 | 6,068 | AT |
| 15:29:37 | 41.25 | 28,932 | AT |
| 15:29:37 | 41.25 | 11,899 | AT |
| 15:29:30 | 41.25 | 23,101 | AT |
| 15:29:25 | 41.19 | 3,279 | AT |
| 15:29:25 | 41.19 | 9,052 | AT |
| 15:24:50 | 41.2 | 4,000 | AT |
| 15:24:50 | 41.2 | 2,759 | AT |
| 15:24:43 | 41.2 | 11,680 | AT |
| 15:24:43 | 41.2 | 4,138 | AT |
| 15:24:37 | 41.2 | 12,000 | AT |
| 15:24:37 | 41.2 | 19,397 | AT |
| 15:24:37 | 41.2 | 13,673 | AT |
| 15:24:37 | 41.2 | 15,026 | AT |
| 15:24:37 | 41.2 | 8,696 | AT |
| 15:24:37 | 41.21 | 4,603 | AT |
| 15:24:37 | 41.21 | 113 | AT |
| 15:24:24 | 41.2 | 25,504 | O |
| 15:24:03 | 41.21 | 7,910 | O |
| 15:22:52 | 41.24 | 29,589 | AT |
| 15:22:39 | 41.24 | 18,509 | AT |
| 15:22:17 | 41.25 | 15,000 | AT |
| 15:21:09 | 41.33 | 40,529 | AT |
| 15:21:05 | 41.2 | 7,209 | AT |
| 15:21:05 | 41.2 | 12,254 | AT |
| 15:20:39 | 41.16 | 1,292 | AT |
| 15:20:39 | 41.16 | 12,334 | AT |
| 15:20:31 | 41.2 | 2,346 | AT |
| 15:20:31 | 41.2 | 4,601 | AT |
| 15:20:26 | 41.15 | 28,168 | O |
| 15:20:24 | 41.2 | 10,599 | AT |
| 15:20:24 | 41.2 | 2,614 | AT |
| 15:20:24 | 41.2 | 1,214 | AT |
| 15:20:09 | 41.15 | 3,000 | AT |
| 15:20:09 | 41.14 | 12,363 | AT |
| 15:20:09 | 41.14 | 6,379 | AT |
| 15:15:35 | 41.11 | 8,750 | AT |
| 15:15:32 | 41.08 | 5,140 | AT |
| 15:12:51 | 41.07 | 2,908 | AT |
| 15:12:42 | 41.07 | 13,200 | AT |
| 15:10:07 | 41.09 | 1,200 | AT |
| 15:09:33 | 41.09 | 14,365 | AT |
| 15:09:33 | 41.1 | 16,071 | AT |
| 15:06:16 | 41.1 | 13,200 | AT |
| 15:05:12 | 41.07 | 7,297 | AT |
| 15:05:12 | 41.07 | 5,155 | AT |
| 15:00:03 | 41.07 | 109 | AT |
| 15:00:01 | 41.09 | 2,298 | AT |
| 14:58:56 | 41.2 | 2,648 | AT |
| 14:58:52 | 41.17 | 13,680 | AT |
| 14:58:51 | 41.2 | 1,232 | AT |
| 14:58:50 | 41.2 | 4,605 | AT |
| 14:58:50 | 41.09 | 14,799 | AT |
| 14:58:50 | 41.1 | 4,806 | AT |
| 14:58:50 | 41.1 | 8,394 | AT |
| 14:58:50 | 41.24 | 10,800 | AT |
| 14:58:49 | 41.2 | 1,610 | AT |
| 14:58:49 | 41.2 | 6,168 | AT |
| 14:58:49 | 41.2 | 5,164 | AT |
| 14:54:25 | 41.2 | 4,628 | AT |
| 14:54:23 | 41.2 | 5,127 | AT |
| 14:54:22 | 41.19 | 1,290 | AT |
| 14:54:21 | 41.19 | 644 | AT |
| 14:54:19 | 41.2 | 4,645 | AT |
| 14:54:19 | 41.19 | 12,000 | AT |
| 14:54:19 | 41.19 | 1,208 | AT |
| 14:54:19 | 41.19 | 1,500 | AT |
| 14:54:19 | 41.19 | 6,284 | AT |
| 14:53:07 | 41.19 | 1,604 | AT |
| 14:52:22 | 41.18 | 11,000 | AT |
| 14:52:22 | 41.18 | 1,428 | AT |
| 14:52:22 | 41.18 | 6,966 | AT |
| 14:52:22 | 41.09 | 15,351 | AT |
| 14:52:22 | 41.09 | 16,062 | AT |
| 14:52:22 | 41.09 | 1,674 | AT |
| 14:52:22 | 41.09 | 17,004 | AT |
| 14:52:01 | 41.07 | 20,422 | AT |
| 14:52:01 | 41.09 | 13,200 | AT |
| 14:50:20 | 41.19 | 12,513 | AT |
| 14:33:41 | 41.2 | 1,672 | AT |
| 14:33:41 | 41.2 | 10,000 | AT |
| 14:26:42 | 41.03 | 3,232 | AT |
| 14:26:42 | 41.03 | 1,835 | AT |
| 14:26:42 | 41.03 | 17,356 | AT |
| 14:26:11 | 40.97 | 2,164 | AT |
| 14:26:11 | 40.97 | 11,523 | AT |
| 14:26:11 | 40.97 | 30,394 | AT |
| 14:25:33 | 41.03 | 1,324 | AT |
| 14:24:13 | 41.03 | 4,512 | AT |
| 14:24:13 | 41.03 | 4,751 | AT |
| 14:23:11 | 40.97 | 1,000 | AT |
| 14:23:11 | 40.97 | 2,245 | AT |
| 14:23:09 | 40.97 | 6,155 | AT |
| 14:23:09 | 40.96 | 11,946 | AT |
| 14:23:09 | 40.96 | 7,493 | AT |
| 14:19:33 | 40.94 | 7,288 | AT |
| 14:19:19 | 40.9 | 25,000 | AT |
| 14:18:54 | 40.918 | 20,000 | O |
| 14:08:21 | 40.83 | 6,387 | AT |
| 14:08:21 | 40.83 | 2,173 | AT |
| 14:07:49 | 40.83 | 6,063 | AT |
| 14:04:34 | 40.835 | 710 | O |
| 14:02:16 | 41 | 17,302 | AT |
| 14:01:55 | 40.93 | 10,280 | AT |
| 14:01:55 | 40.93 | 3,992 | AT |
| 14:01:51 | 40.93 | 6,954 | AT |
| 14:01:20 | 41 | 6,035 | AT |
| 14:01:19 | 41 | 11,724 | AT |
| 14:01:16 | 41.01 | 6,136 | AT |
| 14:01:15 | 40.91 | 3,287 | AT |
| 14:01:14 | 40.48 | 3,287 | AT |
| 14:01:14 | 40.69 | 3,078 | AT |
| 14:01:14 | 40.82 | 5,155 | AT |
| 14:01:14 | 40.82 | 10,000 | AT |