Large gap with delayed quotes
|
Last quote
07/01/2025
-
21:57:07
|
Bid
07/01/2025 -
21:57:06
|
Bid Volume |
Ask
07/01/2025 -
21:57:06
|
Ask Volume |
|---|---|---|---|---|
|
52.37
-0.82
(
-1.54% )
|
52.37
|
300 |
52.38
|
1,300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/01/2025 15:57 | 1 | 52.3892 |
| 07/01/2025 15:57 | 200 | 52.3818 |
| 07/01/2025 15:57 | 27 | 52.3786 |
| 07/01/2025 15:57 | 48 | 52.375 |
| 07/01/2025 15:57 | 182 | 52.375 |
| 07/01/2025 15:57 | 2 | 52.375 |
| 07/01/2025 15:57 | 1 | 52.3703 |
| 07/01/2025 15:57 | 2 | 52.38 |
| 07/01/2025 15:57 | 19 | 52.38 |
| 07/01/2025 15:57 | 1 | 52.38 |
| 07/01/2025 15:57 | 1 | 52.38 |
| 07/01/2025 15:57 | 1 | 52.38 |
| 07/01/2025 15:56 | 1 | 52.38 |
| 07/01/2025 15:56 | 53 | 52.38 |
| 07/01/2025 15:56 | 20 | 52.38 |
| 07/01/2025 15:56 | 27 | 52.38 |
| 07/01/2025 15:56 | 1 | 52.38 |
| 07/01/2025 15:56 | 22 | 52.3833 |
| 07/01/2025 15:56 | 100 | 52.38 |
| 07/01/2025 15:56 | 96 | 52.38 |
| 07/01/2025 15:56 | 61 | 52.38 |
| 07/01/2025 15:56 | 1 | 52.38 |
| 07/01/2025 15:56 | 100 | 52.38 |
| 07/01/2025 15:56 | 100 | 52.38 |
| 07/01/2025 15:56 | 130 | 52.38 |
| 07/01/2025 15:56 | 45 | 52.38 |
| 07/01/2025 15:56 | 45 | 52.38 |
| 07/01/2025 15:56 | 100 | 52.38 |
| 07/01/2025 15:56 | 38 | 52.3887 |
| 07/01/2025 15:56 | 100 | 52.3822 |
| 07/01/2025 15:56 | 1 | 52.3886 |
| 07/01/2025 15:56 | 1 | 52.3983 |
| 07/01/2025 15:56 | 1 | 52.3983 |
| 07/01/2025 15:56 | 100 | 52.3925 |
| 07/01/2025 15:56 | 100 | 52.395 |
| 07/01/2025 15:56 | 20 | 52.3879 |
| 07/01/2025 15:56 | 100 | 52.39 |
| 07/01/2025 15:56 | 30 | 52.38 |
| 07/01/2025 15:56 | 26 | 52.39 |
| 07/01/2025 15:56 | 12 | 52.3886 |
| 07/01/2025 15:56 | 50 | 52.39 |
| 07/01/2025 15:56 | 100 | 52.39 |
| 07/01/2025 15:56 | 100 | 52.39 |
| 07/01/2025 15:56 | 23 | 52.3817 |
| 07/01/2025 15:56 | 50 | 52.38 |
| 07/01/2025 15:56 | 20 | 52.3873 |
| 07/01/2025 15:56 | 17 | 52.39 |
| 07/01/2025 15:56 | 24 | 52.38 |
| 07/01/2025 15:56 | 96 | 52.39 |
| 07/01/2025 15:56 | 4 | 52.39 |
| 07/01/2025 15:56 | 100 | 52.38 |
| 07/01/2025 15:56 | 180 | 52.38 |
| 07/01/2025 15:56 | 100 | 52.38 |
| 07/01/2025 15:56 | 100 | 52.38 |
| 07/01/2025 15:56 | 40 | 52.38 |
| 07/01/2025 15:56 | 47 | 52.38 |
| 07/01/2025 15:56 | 9 | 52.38 |
| 07/01/2025 15:56 | 32 | 52.38 |
| 07/01/2025 15:56 | 6 | 52.38 |
| 07/01/2025 15:56 | 2 | 52.38 |
| 07/01/2025 15:56 | 20 | 52.39 |
| 07/01/2025 15:56 | 20 | 52.39 |
| 07/01/2025 15:56 | 20 | 52.3785 |
| 07/01/2025 15:56 | 100 | 52.39 |
| 07/01/2025 15:56 | 200 | 52.3785 |
| 07/01/2025 15:56 | 67 | 52.39 |
| 07/01/2025 15:56 | 100 | 52.39 |
| 07/01/2025 15:56 | 8 | 52.39 |
| 07/01/2025 15:56 | 20 | 52.3784 |
| 07/01/2025 15:56 | 50 | 52.39 |
| 07/01/2025 15:56 | 100 | 52.385 |
| 07/01/2025 15:56 | 100 | 52.38 |
| 07/01/2025 15:56 | 100 | 52.38 |
| 07/01/2025 15:56 | 52 | 52.38 |
| 07/01/2025 15:56 | 48 | 52.38 |
| 07/01/2025 15:56 | 16 | 52.38 |
| 07/01/2025 15:56 | 84 | 52.38 |
| 07/01/2025 15:56 | 15 | 52.38 |
| 07/01/2025 15:56 | 100 | 52.38 |
| 07/01/2025 15:56 | 100 | 52.38 |
| 07/01/2025 15:56 | 126 | 52.38 |
| 07/01/2025 15:56 | 9 | 52.38 |
| 07/01/2025 15:56 | 6 | 52.38 |
| 07/01/2025 15:56 | 3 | 52.38 |
| 07/01/2025 15:56 | 614 | 52.38 |
| 07/01/2025 15:56 | 1031 | 52.38 |
| 07/01/2025 15:56 | 114 | 52.38 |
| 07/01/2025 15:56 | 5 | 52.375 |
| 07/01/2025 15:56 | 20 | 52.375 |
| 07/01/2025 15:56 | 100 | 52.3891 |
| 07/01/2025 15:56 | 55 | 52.375 |
| 07/01/2025 15:56 | 2 | 52.375 |
| 07/01/2025 15:56 | 51 | 52.3914 |
| 07/01/2025 15:56 | 10 | 52.3887 |
| 07/01/2025 15:56 | 34 | 52.38 |
| 07/01/2025 15:56 | 20 | 52.3783 |
| 07/01/2025 15:56 | 24 | 52.39 |
| 07/01/2025 15:56 | 25 | 52.39 |
| 07/01/2025 15:56 | 25 | 52.39 |
| 07/01/2025 15:56 | 50 | 52.39 |
| 07/01/2025 15:56 | 7 | 52.37 |
| 07/01/2025 15:56 | 100 | 52.385 |
| 07/01/2025 15:56 | 36 | 52.38 |
| 07/01/2025 15:56 | 200 | 52.3945 |
| 07/01/2025 15:56 | 29 | 52.3945 |
| 07/01/2025 15:56 | 100 | 52.385 |
| 07/01/2025 15:56 | 25 | 52.37 |
| 07/01/2025 15:56 | 30 | 52.37 |
| 07/01/2025 15:56 | 29 | 52.38 |
| 07/01/2025 15:56 | 1 | 52.38 |
| 07/01/2025 15:56 | 142 | 52.38 |
| 07/01/2025 15:56 | 100 | 52.385 |
| 07/01/2025 15:56 | 3 | 52.38 |
| 07/01/2025 15:56 | 35 | 52.3873 |
| 07/01/2025 15:56 | 100 | 52.3946 |
| 07/01/2025 15:56 | 22 | 52.3947 |
| 07/01/2025 15:56 | 34 | 52.3947 |
| 07/01/2025 15:56 | 1 | 52.3947 |
| 07/01/2025 15:56 | 32 | 52.3947 |
| 07/01/2025 15:56 | 1 | 52.3872 |
| 07/01/2025 15:56 | 100 | 52.385 |
| 07/01/2025 15:56 | 72 | 52.385 |
| 07/01/2025 15:56 | 28 | 52.385 |
| 07/01/2025 15:56 | 50 | 52.385 |
| 07/01/2025 15:56 | 41 | 52.3913 |
| 07/01/2025 15:56 | 10 | 52.38 |
| 07/01/2025 15:56 | 20 | 52.385 |
| 07/01/2025 15:56 | 100 | 52.385 |
| 07/01/2025 15:56 | 38 | 52.3872 |
| 07/01/2025 15:56 | 1 | 52.3873 |
| 07/01/2025 15:56 | 100 | 52.385 |
| 07/01/2025 15:56 | 8 | 52.39 |
| 07/01/2025 15:56 | 17 | 52.39 |
| 07/01/2025 15:56 | 3 | 52.39 |
| 07/01/2025 15:56 | 22 | 52.39 |
| 07/01/2025 15:56 | 25 | 52.39 |
| 07/01/2025 15:56 | 100 | 52.3781 |
| 07/01/2025 15:56 | 3 | 52.39 |
| 07/01/2025 15:56 | 3 | 52.39 |
| 07/01/2025 15:56 | 25 | 52.385 |
| 07/01/2025 15:56 | 100 | 52.395 |
| 07/01/2025 15:55 | 50 | 52.39 |
| 07/01/2025 15:55 | 93 | 52.38 |
| 07/01/2025 15:55 | 50 | 52.38 |
| 07/01/2025 15:55 | 13 | 52.38 |
| 07/01/2025 15:55 | 50 | 52.38 |
| 07/01/2025 15:55 | 13 | 52.38 |
| 07/01/2025 15:55 | 10 | 52.375 |
| 07/01/2025 15:55 | 1 | 52.39 |
| 07/01/2025 15:55 | 28 | 52.38 |
| 07/01/2025 15:55 | 39 | 52.38 |
| 07/01/2025 15:55 | 100 | 52.39 |
| 07/01/2025 15:55 | 73 | 52.38 |
| 07/01/2025 15:55 | 67 | 52.375 |
| 07/01/2025 15:55 | 820 | 52.38 |
| 07/01/2025 15:55 | 50 | 52.375 |
| 07/01/2025 15:55 | 6 | 52.37 |
| 07/01/2025 15:55 | 93 | 52.37 |
| 07/01/2025 15:55 | 15 | 52.37 |
| 07/01/2025 15:55 | 100 | 52.37 |
| 07/01/2025 15:55 | 33 | 52.37 |
| 07/01/2025 15:55 | 22 | 52.378 |
| 07/01/2025 15:55 | 20 | 52.388 |
| 07/01/2025 15:55 | 100 | 52.38 |
| 07/01/2025 15:55 | 20 | 52.38 |
| 07/01/2025 15:55 | 20 | 52.38 |
| 07/01/2025 15:55 | 100 | 52.38 |
| 07/01/2025 15:55 | 34 | 52.38 |
| 07/01/2025 15:55 | 42 | 52.38 |
| 07/01/2025 15:55 | 50 | 52.38 |
| 07/01/2025 15:55 | 20 | 52.3809 |
| 07/01/2025 15:55 | 50 | 52.38 |
| 07/01/2025 15:55 | 206 | 52.38 |
| 07/01/2025 15:55 | 119 | 52.38 |
| 07/01/2025 15:55 | 8 | 52.39 |
| 07/01/2025 15:55 | 20 | 52.3962 |
| 07/01/2025 15:55 | 100 | 52.38 |
| 07/01/2025 15:55 | 5 | 52.39 |
| 07/01/2025 15:55 | 32 | 52.3845 |
| 07/01/2025 15:55 | 342 | 52.38 |
| 07/01/2025 15:55 | 9 | 52.39 |
| 07/01/2025 15:55 | 2 | 52.38 |
| 07/01/2025 15:55 | 8 | 52.39 |
| 07/01/2025 15:55 | 1 | 52.38 |
| 07/01/2025 15:55 | 7 | 52.38 |
| 07/01/2025 15:55 | 5 | 52.38 |
| 07/01/2025 15:55 | 6 | 52.38 |
| 07/01/2025 15:55 | 86 | 52.38 |
| 07/01/2025 15:55 | 100 | 52.39 |
| 07/01/2025 15:55 | 21 | 52.39 |
| 07/01/2025 15:55 | 100 | 52.39 |
| 07/01/2025 15:55 | 24 | 52.39 |
| 07/01/2025 15:55 | 200 | 52.3944 |
| 07/01/2025 15:55 | 100 | 52.39 |
| 07/01/2025 15:55 | 23 | 52.3915 |
| 07/01/2025 15:55 | 100 | 52.399 |
| 07/01/2025 15:55 | 7 | 52.38 |
| 07/01/2025 15:55 | 3 | 52.38 |
| 07/01/2025 15:55 | 24 | 52.39 |
| 07/01/2025 15:55 | 141 | 52.39 |
| 07/01/2025 15:55 | 285 | 52.39 |
| 07/01/2025 15:55 | 25 | 52.4076 |
| 07/01/2025 15:55 | 8 | 52.40 |
| 07/01/2025 15:55 | 141 | 52.40 |
| 07/01/2025 15:55 | 4 | 52.40 |
| 07/01/2025 15:55 | 91 | 52.41 |
| 07/01/2025 15:55 | 40 | 52.41 |
| 07/01/2025 15:55 | 100 | 52.41 |
| 07/01/2025 15:55 | 100 | 52.41 |
| 07/01/2025 15:55 | 13 | 52.41 |
| 07/01/2025 15:55 | 13 | 52.41 |
| 07/01/2025 15:55 | 13 | 52.41 |
| 07/01/2025 15:55 | 99 | 52.41 |
| 07/01/2025 15:55 | 1 | 52.41 |
| 07/01/2025 15:55 | 30 | 52.40 |
| 07/01/2025 15:55 | 5 | 52.40 |
| 07/01/2025 15:55 | 20 | 52.41 |
| 07/01/2025 15:55 | 20 | 52.41 |
| 07/01/2025 15:55 | 120 | 52.41 |
| 07/01/2025 15:55 | 50 | 52.41 |
| 07/01/2025 15:55 | 100 | 52.41 |
| 07/01/2025 15:55 | 100 | 52.41 |
| 07/01/2025 15:55 | 50 | 52.41 |
| 07/01/2025 15:55 | 84 | 52.41 |
| 07/01/2025 15:55 | 100 | 52.40 |
| 07/01/2025 15:55 | 57 | 52.41 |
| 07/01/2025 15:55 | 43 | 52.41 |
| 07/01/2025 15:55 | 2 | 52.41 |
| 07/01/2025 15:55 | 100 | 52.41 |
| 07/01/2025 15:55 | 3 | 52.41 |
| 07/01/2025 15:55 | 25 | 52.41 |
| 07/01/2025 15:55 | 43 | 52.41 |
| 07/01/2025 15:55 | 43 | 52.41 |
| 07/01/2025 15:55 | 100 | 52.41 |
| 07/01/2025 15:55 | 100 | 52.41 |
| 07/01/2025 15:55 | 5 | 52.41 |
| 07/01/2025 15:55 | 813 | 52.41 |
| 07/01/2025 15:55 | 1 | 52.41 |
| 07/01/2025 15:55 | 4 | 52.40 |
| 07/01/2025 15:55 | 12 | 52.40 |
| 07/01/2025 15:55 | 1 | 52.40 |
| 07/01/2025 15:55 | 2 | 52.40 |
| 07/01/2025 15:55 | 39 | 52.3843 |
| 07/01/2025 15:55 | 31 | 52.3724 |
| 07/01/2025 15:55 | 77 | 52.395 |
| 07/01/2025 15:55 | 1 | 52.3726 |
| 07/01/2025 15:55 | 1 | 52.3726 |
| 07/01/2025 15:55 | 20 | 52.395 |
| 07/01/2025 15:55 | 20 | 52.395 |
| 07/01/2025 15:55 | 20 | 52.395 |
| 07/01/2025 15:55 | 20 | 52.395 |
| 07/01/2025 15:55 | 20 | 52.395 |
| 07/01/2025 15:55 | 50 | 52.39 |
| 07/01/2025 15:55 | 50 | 52.395 |
| 07/01/2025 15:55 | 20 | 52.395 |
| 07/01/2025 15:55 | 97 | 52.395 |
| 07/01/2025 15:55 | 50 | 52.39 |
| 07/01/2025 15:55 | 63 | 52.39 |
| 07/01/2025 15:55 | 100 | 52.39 |
| 07/01/2025 15:55 | 103 | 52.39 |
| 07/01/2025 15:55 | 280 | 52.39 |
| 07/01/2025 15:55 | 2 | 52.39 |
| 07/01/2025 15:55 | 65 | 52.39 |
| 07/01/2025 15:55 | 3 | 52.39 |
| 07/01/2025 15:55 | 3 | 52.39 |
| 07/01/2025 15:55 | 100 | 52.39 |
| 07/01/2025 15:55 | 164 | 52.39 |
| 07/01/2025 15:55 | 86 | 52.39 |
| 07/01/2025 15:55 | 3 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 6 | 52.40 |
| 07/01/2025 15:55 | 7 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 100 | 52.40 |
| 07/01/2025 15:55 | 20 | 52.40 |
| 07/01/2025 15:55 | 20 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 13 | 52.40 |
| 07/01/2025 15:55 | 1 | 52.40 |
| 07/01/2025 15:55 | 100 | 52.40 |
| 07/01/2025 15:55 | 36 | 52.40 |
| 07/01/2025 15:55 | 100 | 52.40 |
| 07/01/2025 15:55 | 100 | 52.40 |
| 07/01/2025 15:55 | 100 | 52.40 |
| 07/01/2025 15:55 | 100 | 52.40 |
| 07/01/2025 15:55 | 64 | 52.40 |
| 07/01/2025 15:55 | 63 | 52.40 |
| 07/01/2025 15:55 | 30 | 52.40 |
| 07/01/2025 15:55 | 100 | 52.40 |
| 07/01/2025 15:55 | 100 | 52.40 |
| 07/01/2025 15:55 | 8 | 52.40 |
| 07/01/2025 15:55 | 12 | 52.40 |
| 07/01/2025 15:55 | 100 | 52.40 |
| 07/01/2025 15:55 | 71 | 52.40 |
| 07/01/2025 15:55 | 4 | 52.40 |
| 07/01/2025 15:55 | 9 | 52.40 |
| 07/01/2025 15:55 | 239 | 52.40 |
| 07/01/2025 15:55 | 139 | 52.40 |
| 07/01/2025 15:55 | 7 | 52.40 |
| 07/01/2025 15:55 | 61 | 52.40 |
| 07/01/2025 15:55 | 33 | 52.40 |
| 07/01/2025 15:55 | 6 | 52.40 |
| 07/01/2025 15:55 | 23 | 52.385 |
| 07/01/2025 15:55 | 10 | 52.3893 |
| 07/01/2025 15:55 | 35 | 52.39 |
| 07/01/2025 15:55 | 100 | 52.39 |
| 07/01/2025 15:55 | 96 | 52.39 |
| 07/01/2025 15:55 | 79 | 52.39 |
| 07/01/2025 15:55 | 6 | 52.39 |
| 07/01/2025 15:55 | 1 | 52.39 |
| 07/01/2025 15:55 | 4 | 52.39 |
| 07/01/2025 15:55 | 20 | 52.38 |
| 07/01/2025 15:55 | 46 | 52.38 |
| 07/01/2025 15:55 | 33 | 52.38 |
| 07/01/2025 15:55 | 119 | 52.38 |
| 07/01/2025 15:55 | 100 | 52.38 |
| 07/01/2025 15:55 | 5 | 52.38 |
| 07/01/2025 15:55 | 4 | 52.38 |
| 07/01/2025 15:55 | 5 | 52.38 |
| 07/01/2025 15:55 | 110 | 52.38 |
| 07/01/2025 15:55 | 1 | 52.39 |
| 07/01/2025 15:55 | 191 | 52.38 |
| 07/01/2025 15:55 | 4 | 52.38 |
| 07/01/2025 15:55 | 43 | 52.38 |
| 07/01/2025 15:55 | 5 | 52.37 |
| 07/01/2025 15:55 | 27 | 52.37 |
| 07/01/2025 15:55 | 4 | 52.37 |
| 07/01/2025 15:55 | 50 | 52.375 |
| 07/01/2025 15:55 | 75 | 52.37 |
| 07/01/2025 15:55 | 2 | 52.37 |
| 07/01/2025 15:55 | 12 | 52.37 |
| 07/01/2025 15:55 | 24 | 52.37 |
| 07/01/2025 15:55 | 100 | 52.37 |
| 07/01/2025 15:55 | 100 | 52.37 |
| 07/01/2025 15:55 | 97 | 52.37 |
| 07/01/2025 15:55 | 3 | 52.37 |
| 07/01/2025 15:55 | 4 | 52.38 |
| 07/01/2025 15:55 | 5 | 52.36 |
| 07/01/2025 15:55 | 99 | 52.375 |
| 07/01/2025 15:55 | 100 | 52.375 |
| 07/01/2025 15:55 | 1 | 52.375 |
| 07/01/2025 15:54 | 9 | 52.375 |
| 07/01/2025 15:54 | 8 | 52.375 |
| 07/01/2025 15:54 | 50 | 52.3701 |
| 07/01/2025 15:54 | 1 | 52.3684 |
| 07/01/2025 15:54 | 50 | 52.375 |
| 07/01/2025 15:54 | 16 | 52.3684 |
| 07/01/2025 15:54 | 10 | 52.375 |
| 07/01/2025 15:54 | 7 | 52.375 |
| 07/01/2025 15:54 | 41 | 52.3777 |
| 07/01/2025 15:54 | 8 | 52.375 |
| 07/01/2025 15:54 | 1 | 52.375 |
| 07/01/2025 15:54 | 12 | 52.375 |
| 07/01/2025 15:54 | 27 | 52.3665 |
| 07/01/2025 15:54 | 10 | 52.3701 |
| 07/01/2025 15:54 | 100 | 52.3657 |
| 07/01/2025 15:54 | 1 | 52.3698 |
| 07/01/2025 15:54 | 3 | 52.38 |
| 07/01/2025 15:54 | 100 | 52.38 |
| 07/01/2025 15:54 | 115 | 52.38 |
| 07/01/2025 15:54 | 100 | 52.38 |
| 07/01/2025 15:54 | 8 | 52.38 |
| 07/01/2025 15:54 | 37 | 52.38 |
| 07/01/2025 15:54 | 184 | 52.38 |
| 07/01/2025 15:54 | 100 | 52.38 |
| 07/01/2025 15:54 | 3 | 52.38 |
| 07/01/2025 15:54 | 1 | 52.38 |
| 07/01/2025 15:54 | 200 | 52.3796 |
| 07/01/2025 15:54 | 10 | 52.37 |
| 07/01/2025 15:54 | 1 | 52.3695 |
| 07/01/2025 15:54 | 2 | 52.3695 |
| 07/01/2025 15:54 | 10 | 52.3659 |
| 07/01/2025 15:54 | 21 | 52.3659 |
| 07/01/2025 15:54 | 100 | 52.37 |
| 07/01/2025 15:54 | 102 | 52.38 |
| 07/01/2025 15:54 | 9 | 52.37 |
| 07/01/2025 15:54 | 13 | 52.37 |
| 07/01/2025 15:54 | 13 | 52.37 |
| 07/01/2025 15:54 | 13 | 52.37 |
| 07/01/2025 15:54 | 13 | 52.37 |
| 07/01/2025 15:54 | 13 | 52.37 |
| 07/01/2025 15:54 | 13 | 52.37 |
| 07/01/2025 15:54 | 13 | 52.37 |
| 07/01/2025 15:54 | 13 | 52.37 |
| 07/01/2025 15:54 | 100 | 52.37 |
| 07/01/2025 15:54 | 100 | 52.37 |
| 07/01/2025 15:54 | 45 | 52.37 |
| 07/01/2025 15:54 | 2 | 52.37 |
| 07/01/2025 15:54 | 100 | 52.37 |
| 07/01/2025 15:54 | 17 | 52.3695 |
| 07/01/2025 15:54 | 22 | 52.38 |
| 07/01/2025 15:54 | 66 | 52.38 |
| 07/01/2025 15:54 | 6 | 52.38 |
| 07/01/2025 15:54 | 3 | 52.38 |
| 07/01/2025 15:54 | 22 | 52.38 |
| 07/01/2025 15:54 | 3 | 52.38 |
| 07/01/2025 15:54 | 1 | 52.38 |
| 07/01/2025 15:54 | 28 | 52.36 |
| 07/01/2025 15:54 | 99 | 52.38 |
| 07/01/2025 15:54 | 100 | 52.37 |
| 07/01/2025 15:54 | 27 | 52.38 |
| 07/01/2025 15:54 | 73 | 52.37 |
| 07/01/2025 15:54 | 305 | 52.37 |
| 07/01/2025 15:54 | 105 | 52.37 |
| 07/01/2025 15:54 | 47 | 52.37 |
| 07/01/2025 15:54 | 9 | 52.37 |
| 07/01/2025 15:54 | 113 | 52.37 |
| 07/01/2025 15:54 | 4 | 52.36 |
| 07/01/2025 15:54 | 2 | 52.37 |
| 07/01/2025 15:54 | 1 | 52.3658 |
| 07/01/2025 15:54 | 37 | 52.3658 |
| 07/01/2025 15:54 | 44 | 52.3668 |
| 07/01/2025 15:54 | 44 | 52.37 |
| 07/01/2025 15:54 | 1 | 52.37 |
| 07/01/2025 15:54 | 55 | 52.37 |
| 07/01/2025 15:54 | 8 | 52.37 |
| 07/01/2025 15:54 | 1 | 52.37 |
| 07/01/2025 15:54 | 100 | 52.38 |
| 07/01/2025 15:54 | 100 | 52.3657 |
| 07/01/2025 15:54 | 1 | 52.38 |
| 07/01/2025 15:54 | 30 | 52.38 |
| 07/01/2025 15:54 | 3 | 52.38 |
| 07/01/2025 15:54 | 70 | 52.38 |
| 07/01/2025 15:54 | 45 | 52.37 |
| 07/01/2025 15:54 | 4 | 52.37 |
| 07/01/2025 15:54 | 1 | 52.3694 |
| 07/01/2025 15:54 | 76 | 52.37 |
| 07/01/2025 15:54 | 84 | 52.37 |
| 07/01/2025 15:54 | 8 | 52.37 |
| 07/01/2025 15:54 | 22 | 52.38 |
| 07/01/2025 15:54 | 20 | 52.3832 |
| 07/01/2025 15:54 | 10 | 52.38 |
| 07/01/2025 15:54 | 90 | 52.38 |
| 07/01/2025 15:54 | 10 | 52.38 |
| 07/01/2025 15:54 | 83 | 52.38 |
| 07/01/2025 15:54 | 17 | 52.38 |
| 07/01/2025 15:54 | 120 | 52.38 |
| 07/01/2025 15:54 | 100 | 52.38 |
| 07/01/2025 15:54 | 5 | 52.38 |
| 07/01/2025 15:54 | 100 | 52.38 |
| 07/01/2025 15:54 | 100 | 52.38 |
| 07/01/2025 15:54 | 12 | 52.38 |
| 07/01/2025 15:54 | 9 | 52.38 |
| 07/01/2025 15:54 | 120 | 52.38 |
| 07/01/2025 15:54 | 2 | 52.38 |
| 07/01/2025 15:54 | 4 | 52.38 |
| 07/01/2025 15:54 | 1 | 52.38 |
| 07/01/2025 15:54 | 9 | 52.38 |
| 07/01/2025 15:54 | 26 | 52.3765 |
| 07/01/2025 15:54 | 100 | 52.375 |
| 07/01/2025 15:54 | 16 | 52.37 |
| 07/01/2025 15:54 | 3 | 52.385 |
| 07/01/2025 15:54 | 25 | 52.39 |
| 07/01/2025 15:54 | 20 | 52.39 |
| 07/01/2025 15:54 | 100 | 52.39 |
| 07/01/2025 15:54 | 7 | 52.38 |
| 07/01/2025 15:54 | 20 | 52.39 |
| 07/01/2025 15:54 | 3 | 52.38 |
| 07/01/2025 15:54 | 1 | 52.38 |
| 07/01/2025 15:54 | 3 | 52.38 |
| 07/01/2025 15:54 | 8 | 52.38 |
| 07/01/2025 15:54 | 1 | 52.3688 |
| 07/01/2025 15:54 | 36 | 52.40 |
| 07/01/2025 15:54 | 3 | 52.385 |
| 07/01/2025 15:54 | 20 | 52.385 |
| 07/01/2025 15:54 | 23 | 52.3851 |
| 07/01/2025 15:54 | 110 | 52.385 |
| 07/01/2025 15:54 | 100 | 52.385 |
| 07/01/2025 15:54 | 100 | 52.385 |
| 07/01/2025 15:54 | 100 | 52.385 |
| 07/01/2025 15:54 | 100 | 52.385 |
| 07/01/2025 15:54 | 100 | 52.385 |
| 07/01/2025 15:54 | 100 | 52.385 |
| 07/01/2025 15:54 | 100 | 52.385 |
| 07/01/2025 15:54 | 100 | 52.385 |
| 07/01/2025 15:54 | 100 | 52.385 |
| 07/01/2025 15:54 | 14 | 52.3689 |
| 07/01/2025 15:54 | 13 | 52.385 |
| 07/01/2025 15:54 | 1 | 52.385 |
| 07/01/2025 15:54 | 1 | 52.40 |
| 07/01/2025 15:54 | 1 | 52.385 |
| 07/01/2025 15:54 | 1 | 52.385 |
| 07/01/2025 15:54 | 1 | 52.385 |
| 07/01/2025 15:54 | 1 | 52.40 |
| 07/01/2025 15:54 | 1 | 52.40 |
| 07/01/2025 15:54 | 1 | 52.385 |
| 07/01/2025 15:54 | 1 | 52.385 |
| 07/01/2025 15:54 | 1 | 52.385 |
| 07/01/2025 15:54 | 1 | 52.385 |
| 07/01/2025 15:54 | 1 | 52.385 |
| 07/01/2025 15:54 | 1 | 52.385 |
| 07/01/2025 15:54 | 1 | 52.40 |
| 07/01/2025 15:54 | 20 | 52.3904 |
| 07/01/2025 15:54 | 40 | 52.39 |
| 07/01/2025 15:54 | 30 | 52.39 |
| 07/01/2025 15:54 | 30 | 52.40 |
| 07/01/2025 15:54 | 9 | 52.385 |
| 07/01/2025 15:53 | 41 | 52.3669 |
| 07/01/2025 15:53 | 14 | 52.385 |
| 07/01/2025 15:53 | 25 | 52.40 |
| 07/01/2025 15:53 | 3 | 52.40 |
| 07/01/2025 15:53 | 23 | 52.40 |
| 07/01/2025 15:53 | 100 | 52.3925 |
| 07/01/2025 15:53 | 13 | 52.3676 |
| 07/01/2025 15:53 | 100 | 52.385 |
| 07/01/2025 15:53 | 100 | 52.40 |
| 07/01/2025 15:53 | 23 | 52.3955 |
| 07/01/2025 15:53 | 100 | 52.385 |
| 07/01/2025 15:53 | 16 | 52.39 |
| 07/01/2025 15:53 | 100 | 52.40 |
| 07/01/2025 15:53 | 100 | 52.40 |
| 07/01/2025 15:53 | 200 | 52.3659 |
| 07/01/2025 15:53 | 20 | 52.40 |
| 07/01/2025 15:53 | 20 | 52.40 |
| 07/01/2025 15:53 | 20 | 52.40 |
| 07/01/2025 15:53 | 20 | 52.40 |
| 07/01/2025 15:53 | 20 | 52.40 |
| 07/01/2025 15:53 | 20 | 52.40 |
| 07/01/2025 15:53 | 30 | 52.40 |
| 07/01/2025 15:53 | 20 | 52.40 |
| 07/01/2025 15:53 | 30 | 52.40 |
| 07/01/2025 15:53 | 20 | 52.40 |
| 07/01/2025 15:53 | 50 | 52.38 |
| 07/01/2025 15:53 | 500 | 52.335 |
| 07/01/2025 15:53 | 14 | 52.40 |
| 07/01/2025 15:53 | 5 | 52.39 |
| 07/01/2025 15:53 | 100 | 52.40 |
| 07/01/2025 15:53 | 1 | 52.40 |
| 07/01/2025 15:53 | 100 | 52.40 |
| 07/01/2025 15:53 | 3 | 52.40 |
| 07/01/2025 15:53 | 3 | 52.40 |
| 07/01/2025 15:53 | 3 | 52.40 |
| 07/01/2025 15:53 | 3 | 52.40 |
| 07/01/2025 15:53 | 100 | 52.40 |
| 07/01/2025 15:53 | 3 | 52.39 |
| 07/01/2025 15:53 | 3 | 52.40 |
| 07/01/2025 15:53 | 103 | 52.40 |
| 07/01/2025 15:53 | 25 | 52.38 |
| 07/01/2025 15:53 | 29 | 52.39 |
| 07/01/2025 15:53 | 12 | 52.38 |
| 07/01/2025 15:53 | 50 | 52.38 |
| 07/01/2025 15:53 | 31 | 52.38 |
| 07/01/2025 15:53 | 13 | 52.38 |
| 07/01/2025 15:53 | 100 | 52.37 |
| 07/01/2025 15:53 | 50 | 52.38 |
| 07/01/2025 15:53 | 84 | 52.38 |
| 07/01/2025 15:53 | 11 | 52.35 |
| 07/01/2025 15:53 | 12 | 52.38 |
| 07/01/2025 15:53 | 1 | 52.39 |
| 07/01/2025 15:53 | 16 | 52.38 |
| 07/01/2025 15:53 | 12 | 52.39 |
| 07/01/2025 15:53 | 2 | 52.34 |
| 07/01/2025 15:53 | 1 | 52.38 |
| 07/01/2025 15:53 | 100 | 52.39 |
| 07/01/2025 15:53 | 51 | 52.39 |
| 07/01/2025 15:53 | 200 | 52.39 |
| 07/01/2025 15:53 | 100 | 52.39 |
| 07/01/2025 15:53 | 15 | 52.39 |
| 07/01/2025 15:53 | 5 | 52.39 |
| 07/01/2025 15:53 | 7 | 52.38 |
| 07/01/2025 15:53 | 11 | 52.38 |
| 07/01/2025 15:53 | 4 | 52.39 |
| 07/01/2025 15:53 | 1 | 52.39 |
| 07/01/2025 15:53 | 100 | 52.39 |
| 07/01/2025 15:53 | 5 | 52.39 |
| 07/01/2025 15:53 | 55 | 52.38 |
| 07/01/2025 15:53 | 400 | 52.35 |
| 07/01/2025 15:53 | 100 | 52.38 |
| 07/01/2025 15:53 | 100 | 52.38 |
| 07/01/2025 15:53 | 100 | 52.38 |
| 07/01/2025 15:53 | 100 | 52.38 |
| 07/01/2025 15:53 | 161 | 52.38 |
| 07/01/2025 15:53 | 38 | 52.38 |
| 07/01/2025 15:53 | 50 | 52.38 |
| 07/01/2025 15:53 | 25 | 52.38 |
| 07/01/2025 15:53 | 30 | 52.38 |
| 07/01/2025 15:53 | 45 | 52.38 |
| 07/01/2025 15:53 | 25 | 52.38 |
| 07/01/2025 15:53 | 55 | 52.37 |
| 07/01/2025 15:53 | 45 | 52.37 |
| 07/01/2025 15:53 | 82 | 52.38 |
| 07/01/2025 15:53 | 19 | 52.34 |
| 07/01/2025 15:53 | 25 | 52.38 |
| 07/01/2025 15:53 | 300 | 52.35 |
| 07/01/2025 15:53 | 100 | 52.35 |
| 07/01/2025 15:53 | 200 | 52.35 |
| 07/01/2025 15:53 | 100 | 52.35 |
| 07/01/2025 15:53 | 100 | 52.35 |
| 07/01/2025 15:53 | 1 | 52.34 |
| 07/01/2025 15:53 | 45 | 52.36 |
| 07/01/2025 15:53 | 100 | 52.35 |
| 07/01/2025 15:53 | 25 | 52.34 |
| 07/01/2025 15:53 | 100 | 52.35 |
| 07/01/2025 15:53 | 100 | 52.35 |
| 07/01/2025 15:53 | 33 | 52.35 |
| 07/01/2025 15:53 | 400 | 52.345 |
| 07/01/2025 15:53 | 200 | 52.35 |
| 07/01/2025 15:53 | 200 | 52.35 |
| 07/01/2025 15:53 | 200 | 52.35 |
| 07/01/2025 15:53 | 200 | 52.35 |
| 07/01/2025 15:53 | 100 | 52.35 |
| 07/01/2025 15:53 | 200 | 52.35 |
| 07/01/2025 15:53 | 1200 | 52.35 |
| 07/01/2025 15:53 | 100 | 52.35 |
| 07/01/2025 15:53 | 99 | 52.35 |
| 07/01/2025 15:53 | 400 | 52.35 |
| 07/01/2025 15:53 | 1 | 52.35 |
| 07/01/2025 15:53 | 33 | 52.35 |
| 07/01/2025 15:53 | 200 | 52.35 |
| 07/01/2025 15:53 | 200 | 52.35 |
| 07/01/2025 15:53 | 33 | 52.335 |
| 07/01/2025 15:53 | 120 | 52.35 |
| 07/01/2025 15:53 | 33 | 52.35 |
| 07/01/2025 15:53 | 1 | 52.335 |
| 07/01/2025 15:53 | 32 | 52.35 |
| 07/01/2025 15:53 | 50 | 52.35 |
| 07/01/2025 15:53 | 100 | 52.35 |
| 07/01/2025 15:53 | 32 | 52.35 |
| 07/01/2025 15:53 | 100 | 52.355 |
| 07/01/2025 15:53 | 100 | 52.33 |
| 07/01/2025 15:53 | 56 | 52.33 |
| 07/01/2025 15:53 | 53 | 52.34 |
| 07/01/2025 15:53 | 51 | 52.33 |
| 07/01/2025 15:53 | 30 | 52.37 |
| 07/01/2025 15:53 | 2 | 52.36 |
| 07/01/2025 15:53 | 8 | 52.36 |
| 07/01/2025 15:53 | 49 | 52.34 |
| 07/01/2025 15:53 | 24 | 52.35 |
| 07/01/2025 15:53 | 100 | 52.36 |
| 07/01/2025 15:53 | 5 | 52.36 |
| 07/01/2025 15:53 | 1 | 52.36 |
| 07/01/2025 15:53 | 5 | 52.36 |
| 07/01/2025 15:53 | 229 | 52.36 |
| 07/01/2025 15:53 | 16 | 52.36 |
| 07/01/2025 15:53 | 100 | 52.37 |
| 07/01/2025 15:53 | 150 | 52.36 |
| 07/01/2025 15:53 | 96 | 52.37 |
| 07/01/2025 15:53 | 161 | 52.37 |
| 07/01/2025 15:53 | 20 | 52.38 |
| 07/01/2025 15:53 | 30 | 52.38 |
| 07/01/2025 15:53 | 80 | 52.38 |
| 07/01/2025 15:53 | 20 | 52.38 |
| 07/01/2025 15:53 | 20 | 52.38 |
| 07/01/2025 15:53 | 85 | 52.37 |
| 07/01/2025 15:53 | 20 | 52.37 |
| 07/01/2025 15:53 | 20 | 52.38 |
| 07/01/2025 15:53 | 80 | 52.37 |
| 07/01/2025 15:53 | 20 | 52.38 |
| 07/01/2025 15:53 | 185 | 52.39 |
| 07/01/2025 15:53 | 2 | 52.39 |
| 07/01/2025 15:53 | 1 | 52.39 |
| 07/01/2025 15:53 | 100 | 52.38 |
| 07/01/2025 15:53 | 15 | 52.38 |
| 07/01/2025 15:53 | 100 | 52.37 |
| 07/01/2025 15:53 | 115 | 52.38 |
| 07/01/2025 15:53 | 200 | 52.386373 |
| 07/01/2025 15:53 | 80 | 52.38 |
| 07/01/2025 15:53 | 20 | 52.38 |
| 07/01/2025 15:53 | 85 | 52.38 |
| 07/01/2025 15:53 | 46 | 52.3857 |
| 07/01/2025 15:53 | 14 | 52.38 |
| 07/01/2025 15:53 | 86 | 52.38 |
| 07/01/2025 15:53 | 114 | 52.38 |
| 07/01/2025 15:53 | 50 | 52.38 |
| 07/01/2025 15:53 | 5 | 52.38 |
| 07/01/2025 15:53 | 100 | 52.3731 |
| 07/01/2025 15:53 | 100 | 52.39 |
| 07/01/2025 15:53 | 100 | 52.389 |
| 07/01/2025 15:53 | 2 | 52.37 |
| 07/01/2025 15:53 | 21 | 52.3879 |
| 07/01/2025 15:53 | 99 | 52.37 |
| 07/01/2025 15:53 | 19 | 52.37 |
| 07/01/2025 15:53 | 200 | 52.37 |
| 07/01/2025 15:53 | 100 | 52.37 |
| 07/01/2025 15:53 | 6 | 52.37 |
| 07/01/2025 15:53 | 75 | 52.37 |
| 07/01/2025 15:53 | 69 | 52.37 |
| 07/01/2025 15:53 | 36 | 52.37 |
| 07/01/2025 15:53 | 75 | 52.38 |
| 07/01/2025 15:53 | 2 | 52.395 |
| 07/01/2025 15:53 | 13 | 52.374 |
| 07/01/2025 15:53 | 1 | 52.374 |
| 07/01/2025 15:53 | 3 | 52.38 |
| 07/01/2025 15:53 | 3 | 52.38 |
| 07/01/2025 15:53 | 7 | 52.38 |
| 07/01/2025 15:53 | 8 | 52.38 |
| 07/01/2025 15:53 | 2 | 52.395 |
| 07/01/2025 15:53 | 6 | 52.395 |
| 07/01/2025 15:53 | 1 | 52.395 |
| 07/01/2025 15:53 | 1 | 52.395 |
| 07/01/2025 15:53 | 91 | 52.3722 |
| 07/01/2025 15:52 | 3 | 52.395 |
| 07/01/2025 15:52 | 13 | 52.3617 |
| 07/01/2025 15:52 | 3 | 52.395 |
| 07/01/2025 15:52 | 38 | 52.395 |
| 07/01/2025 15:52 | 44 | 52.41 |
| 07/01/2025 15:52 | 42 | 52.41 |
| 07/01/2025 15:52 | 12 | 52.41 |
| 07/01/2025 15:52 | 7 | 52.41 |
| 07/01/2025 15:52 | 1 | 52.41 |
| 07/01/2025 15:52 | 4 | 52.41 |
| 07/01/2025 15:52 | 15 | 52.41 |
| 07/01/2025 15:52 | 21 | 52.3844 |
| 07/01/2025 15:52 | 100 | 52.40 |
| 07/01/2025 15:52 | 42 | 52.39 |
| 07/01/2025 15:52 | 20 | 52.395 |
| 07/01/2025 15:52 | 100 | 52.40 |
| 07/01/2025 15:52 | 100 | 52.40 |
| 07/01/2025 15:52 | 9 | 52.40 |
| 07/01/2025 15:52 | 3 | 52.40 |
| 07/01/2025 15:52 | 96 | 52.39 |
| 07/01/2025 15:52 | 1 | 52.39 |
| 07/01/2025 15:52 | 4 | 52.40 |
| 07/01/2025 15:52 | 5 | 52.40 |
| 07/01/2025 15:52 | 202 | 52.40 |
| 07/01/2025 15:52 | 33 | 52.39 |
| 07/01/2025 15:52 | 16 | 52.40 |
| 07/01/2025 15:52 | 25 | 52.39 |
| 07/01/2025 15:52 | 3 | 52.39 |
| 07/01/2025 15:52 | 3 | 52.39 |
| 07/01/2025 15:52 | 3 | 52.39 |
| 07/01/2025 15:52 | 3 | 52.39 |
| 07/01/2025 15:52 | 3 | 52.39 |
| 07/01/2025 15:52 | 3 | 52.39 |
| 07/01/2025 15:52 | 3 | 52.39 |
| 07/01/2025 15:52 | 10 | 52.39 |
| 07/01/2025 15:52 | 3 | 52.39 |
| 07/01/2025 15:52 | 8 | 52.39 |
| 07/01/2025 15:52 | 2 | 52.39 |
| 07/01/2025 15:52 | 1 | 52.39 |
| 07/01/2025 15:52 | 20 | 52.39 |
| 07/01/2025 15:52 | 40 | 52.3707 |
| 07/01/2025 15:52 | 12 | 52.365 |
| 07/01/2025 15:52 | 10 | 52.3863 |
| 07/01/2025 15:52 | 50 | 52.39 |
| 07/01/2025 15:52 | 15 | 52.359 |
| 07/01/2025 15:52 | 100 | 52.40 |
| 07/01/2025 15:52 | 40 | 52.3688 |
| 07/01/2025 15:52 | 15 | 52.39 |
| 07/01/2025 15:52 | 3 | 52.365 |
| 07/01/2025 15:52 | 200 | 52.3556 |
| 07/01/2025 15:52 | 20 | 52.4242 |
| 07/01/2025 15:52 | 80 | 52.365 |
| 07/01/2025 15:52 | 20 | 52.365 |
| 07/01/2025 15:52 | 100 | 52.365 |
| 07/01/2025 15:52 | 1 | 52.3692 |
| 07/01/2025 15:52 | 29 | 52.39 |
| 07/01/2025 15:52 | 70 | 52.39 |
| 07/01/2025 15:52 | 48 | 52.39 |
| 07/01/2025 15:52 | 20 | 52.38 |
| 07/01/2025 15:52 | 20 | 52.3797 |
| 07/01/2025 15:52 | 50 | 52.38 |
| 07/01/2025 15:52 | 20 | 52.3719 |
| 07/01/2025 15:52 | 20 | 52.3687 |
| 07/01/2025 15:52 | 2 | 52.38 |
| 07/01/2025 15:52 | 87 | 52.38 |
| 07/01/2025 15:52 | 28 | 52.37 |
| 07/01/2025 15:52 | 12 | 52.38 |
| 07/01/2025 15:52 | 36 | 52.38 |
| 07/01/2025 15:52 | 67 | 52.38 |
| 07/01/2025 15:52 | 33 | 52.38 |
| 07/01/2025 15:52 | 70 | 52.38 |
| 07/01/2025 15:52 | 242 | 52.38 |
| 07/01/2025 15:52 | 100 | 52.38 |
| 07/01/2025 15:52 | 100 | 52.38 |
| 07/01/2025 15:52 | 100 | 52.38 |
| 07/01/2025 15:52 | 2 | 52.38 |
| 07/01/2025 15:52 | 1 | 52.38 |
| 07/01/2025 15:52 | 200 | 52.38 |
| 07/01/2025 15:52 | 139 | 52.38 |
| 07/01/2025 15:52 | 100 | 52.38 |
| 07/01/2025 15:52 | 16 | 52.38 |
| 07/01/2025 15:52 | 6 | 52.38 |
| 07/01/2025 15:52 | 6 | 52.37 |
| 07/01/2025 15:52 | 1 | 52.38 |
| 07/01/2025 15:52 | 3 | 52.38 |
| 07/01/2025 15:52 | 100 | 52.38 |
| 07/01/2025 15:52 | 100 | 52.38 |
| 07/01/2025 15:52 | 17 | 52.37 |
| 07/01/2025 15:52 | 5 | 52.37 |
| 07/01/2025 15:52 | 25 | 52.37 |
| 07/01/2025 15:52 | 100 | 52.38 |
| 07/01/2025 15:52 | 1 | 52.37 |
| 07/01/2025 15:52 | 35 | 52.37 |
| 07/01/2025 15:52 | 1 | 52.37 |