Large gap with delayed quotes
|
Last quote
09/03/2025
-
18:04:35
|
Bid
09/03/2025 -
18:05:47
|
Bid Volume |
Ask
09/03/2025 -
18:05:47
|
Ask Volume |
|---|---|---|---|---|
|
223.61
+3.55
(
+1.61% )
|
223.47
|
100 |
223.85
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/03/2025 12:04 | 1 | 223.4179 |
| 09/03/2025 12:04 | 7 | 223.4126 |
| 09/03/2025 12:04 | 2 | 223.495 |
| 09/03/2025 12:04 | 1 | 223.85 |
| 09/03/2025 12:04 | 1 | 223.495 |
| 09/03/2025 12:04 | 4 | 223.5234 |
| 09/03/2025 12:04 | 30 | 223.495 |
| 09/03/2025 12:04 | 6 | 223.495 |
| 09/03/2025 12:04 | 1 | 223.42 |
| 09/03/2025 12:04 | 100 | 223.59 |
| 09/03/2025 12:04 | 50 | 223.58 |
| 09/03/2025 12:04 | 5 | 223.495 |
| 09/03/2025 12:04 | 9 | 223.56 |
| 09/03/2025 12:04 | 75 | 223.75 |
| 09/03/2025 12:04 | 1 | 223.56 |
| 09/03/2025 12:04 | 10 | 223.495 |
| 09/03/2025 12:04 | 4 | 223.8429 |
| 09/03/2025 12:04 | 16 | 223.495 |
| 09/03/2025 12:04 | 5 | 223.5359 |
| 09/03/2025 12:04 | 8 | 223.55 |
| 09/03/2025 12:04 | 3 | 223.8499 |
| 09/03/2025 12:04 | 21 | 223.4382 |
| 09/03/2025 12:04 | 1 | 223.495 |
| 09/03/2025 12:04 | 5 | 223.495 |
| 09/03/2025 12:04 | 50 | 223.49 |
| 09/03/2025 12:04 | 2 | 223.13 |
| 09/03/2025 12:03 | 100 | 223.8499 |
| 09/03/2025 12:03 | 50 | 223.28 |
| 09/03/2025 12:03 | 5 | 223.57 |
| 09/03/2025 12:03 | 3 | 223.49 |
| 09/03/2025 12:03 | 7 | 223.51 |
| 09/03/2025 12:03 | 100 | 223.54 |
| 09/03/2025 12:03 | 5 | 223.485 |
| 09/03/2025 12:03 | 500 | 223.3506 |
| 09/03/2025 12:03 | 74 | 223.485 |
| 09/03/2025 12:03 | 12 | 223.485 |
| 09/03/2025 12:03 | 2 | 223.485 |
| 09/03/2025 12:03 | 12 | 223.485 |
| 09/03/2025 12:03 | 216 | 223.485 |
| 09/03/2025 12:03 | 1 | 223.0978 |
| 09/03/2025 12:03 | 12 | 223.45 |
| 09/03/2025 12:03 | 12 | 223.46 |
| 09/03/2025 12:03 | 12 | 223.45 |
| 09/03/2025 12:03 | 50 | 223.49 |
| 09/03/2025 12:03 | 2 | 223.48 |
| 09/03/2025 12:03 | 50 | 223.48 |
| 09/03/2025 12:03 | 50 | 223.49 |
| 09/03/2025 12:03 | 50 | 223.49 |
| 09/03/2025 12:03 | 1 | 223.50 |
| 09/03/2025 12:03 | 45 | 223.59 |
| 09/03/2025 12:03 | 45 | 223.58 |
| 09/03/2025 12:03 | 10 | 223.59 |
| 09/03/2025 12:03 | 20 | 223.54 |
| 09/03/2025 12:03 | 33 | 223.49 |
| 09/03/2025 12:03 | 234 | 223.54 |
| 09/03/2025 12:03 | 41 | 223.54 |
| 09/03/2025 12:03 | 24 | 223.49 |
| 09/03/2025 12:03 | 1 | 223.53 |
| 09/03/2025 12:03 | 33 | 223.54 |
| 09/03/2025 12:03 | 12 | 223.54 |
| 09/03/2025 12:03 | 55 | 223.54 |
| 09/03/2025 12:03 | 45 | 223.53 |
| 09/03/2025 12:03 | 20 | 223.49 |
| 09/03/2025 12:03 | 1 | 223.50 |
| 09/03/2025 12:03 | 5 | 223.50 |
| 09/03/2025 12:03 | 3 | 223.49 |
| 09/03/2025 12:03 | 20 | 223.49 |
| 09/03/2025 12:03 | 1 | 223.53 |
| 09/03/2025 12:03 | 100 | 223.42 |
| 09/03/2025 12:03 | 100 | 223.42 |
| 09/03/2025 12:03 | 1 | 223.4188 |
| 09/03/2025 12:03 | 5 | 223.235 |
| 09/03/2025 12:03 | 100 | 223.235 |
| 09/03/2025 12:03 | 200 | 223.235 |
| 09/03/2025 12:03 | 10 | 223.235 |
| 09/03/2025 12:03 | 1 | 223.295 |
| 09/03/2025 12:03 | 1 | 223.05 |
| 09/03/2025 12:03 | 2 | 223.27 |
| 09/03/2025 12:03 | 25 | 223.5399 |
| 09/03/2025 12:03 | 20 | 223.42 |
| 09/03/2025 12:03 | 1 | 223.29 |
| 09/03/2025 12:03 | 1 | 223.29 |
| 09/03/2025 12:03 | 7 | 223.1198 |
| 09/03/2025 12:03 | 9 | 223.3541 |
| 09/03/2025 12:03 | 1 | 223.54 |
| 09/03/2025 12:03 | 40 | 223.29 |
| 09/03/2025 12:03 | 5 | 223.28 |
| 09/03/2025 12:03 | 1 | 223.50 |
| 09/03/2025 12:03 | 10 | 223.040226 |
| 09/03/2025 12:03 | 3 | 223.6161 |
| 09/03/2025 12:03 | 1 | 223.29 |
| 09/03/2025 12:03 | 51 | 223.50 |
| 09/03/2025 12:03 | 40 | 223.29 |
| 09/03/2025 12:03 | 1 | 223.50 |
| 09/03/2025 12:03 | 1 | 223.285 |
| 09/03/2025 12:03 | 1 | 223.4017 |
| 09/03/2025 12:03 | 1 | 223.15 |
| 09/03/2025 12:03 | 1 | 223.285 |
| 09/03/2025 12:03 | 47 | 223.54 |
| 09/03/2025 12:02 | 2 | 223.4952 |
| 09/03/2025 12:02 | 1000 | 223.28 |
| 09/03/2025 12:02 | 10 | 223.4231 |
| 09/03/2025 12:02 | 1 | 223.54 |
| 09/03/2025 12:02 | 22 | 223.11 |
| 09/03/2025 12:02 | 5 | 223.40 |
| 09/03/2025 12:02 | 5 | 223.47 |
| 09/03/2025 12:02 | 58 | 223.47 |
| 09/03/2025 12:02 | 1 | 223.2058 |
| 09/03/2025 12:02 | 31 | 223.5399 |
| 09/03/2025 12:02 | 50 | 223.11 |
| 09/03/2025 12:02 | 500 | 223.47 |
| 09/03/2025 12:02 | 1 | 223.4269 |
| 09/03/2025 12:02 | 2 | 223.50 |
| 09/03/2025 12:02 | 250 | 223.4139 |
| 09/03/2025 12:02 | 1 | 223.4303 |
| 09/03/2025 12:02 | 1 | 223.5429 |
| 09/03/2025 12:02 | 3 | 223.5429 |
| 09/03/2025 12:02 | 1 | 223.51 |
| 09/03/2025 12:02 | 100 | 223.5426 |
| 09/03/2025 12:02 | 2 | 223.295 |
| 09/03/2025 12:02 | 21 | 223.295 |
| 09/03/2025 12:02 | 3 | 223.48 |
| 09/03/2025 12:02 | 51 | 223.46 |
| 09/03/2025 12:02 | 1 | 223.49 |
| 09/03/2025 12:02 | 9 | 223.49 |
| 09/03/2025 12:02 | 1 | 223.48 |
| 09/03/2025 12:02 | 100 | 223.47 |
| 09/03/2025 12:02 | 10 | 223.46 |
| 09/03/2025 12:02 | 2 | 223.46 |
| 09/03/2025 12:02 | 3 | 223.36 |
| 09/03/2025 12:02 | 1 | 223.40 |
| 09/03/2025 12:02 | 2 | 223.42 |
| 09/03/2025 12:02 | 1 | 223.40 |
| 09/03/2025 12:02 | 98 | 223.36 |
| 09/03/2025 12:02 | 2 | 223.36 |
| 09/03/2025 12:02 | 100 | 223.26 |
| 09/03/2025 12:02 | 46 | 223.30 |
| 09/03/2025 12:02 | 15 | 223.185 |
| 09/03/2025 12:02 | 1 | 223.30 |
| 09/03/2025 12:02 | 9 | 223.4316 |
| 09/03/2025 12:02 | 100 | 223.158 |
| 09/03/2025 12:02 | 60 | 223.313 |
| 09/03/2025 12:02 | 1 | 223.5199 |
| 09/03/2025 12:02 | 5 | 223.4674 |
| 09/03/2025 12:02 | 8 | 223.4674 |
| 09/03/2025 12:02 | 11 | 223.4674 |
| 09/03/2025 12:02 | 7 | 223.451 |
| 09/03/2025 12:02 | 1 | 223.265 |
| 09/03/2025 12:02 | 1 | 223.265 |
| 09/03/2025 12:02 | 12 | 223.30 |
| 09/03/2025 12:02 | 2 | 223.28 |
| 09/03/2025 12:02 | 1 | 223.17 |
| 09/03/2025 12:02 | 100 | 223.22 |
| 09/03/2025 12:02 | 1 | 223.14 |
| 09/03/2025 12:02 | 1 | 223.16 |
| 09/03/2025 12:02 | 90 | 223.02 |
| 09/03/2025 12:02 | 3 | 223.07 |
| 09/03/2025 12:02 | 41 | 223.07 |
| 09/03/2025 12:02 | 59 | 223.07 |
| 09/03/2025 12:02 | 100 | 223.07 |
| 09/03/2025 12:02 | 41 | 223.04 |
| 09/03/2025 12:02 | 3 | 223.04 |
| 09/03/2025 12:02 | 1 | 223.04 |
| 09/03/2025 12:02 | 17 | 223.07 |
| 09/03/2025 12:02 | 59 | 223.04 |
| 09/03/2025 12:02 | 17 | 223.07 |
| 09/03/2025 12:02 | 3 | 223.04 |
| 09/03/2025 12:02 | 100 | 222.96 |
| 09/03/2025 12:02 | 100 | 223.00 |
| 09/03/2025 12:02 | 42 | 223.00 |
| 09/03/2025 12:02 | 58 | 223.00 |
| 09/03/2025 12:02 | 3 | 223.00 |
| 09/03/2025 12:02 | 70 | 223.00 |
| 09/03/2025 12:02 | 69 | 223.00 |
| 09/03/2025 12:02 | 31 | 223.00 |
| 09/03/2025 12:02 | 30 | 222.99 |
| 09/03/2025 12:02 | 1 | 223.00 |
| 09/03/2025 12:02 | 1 | 223.00 |
| 09/03/2025 12:02 | 21 | 223.00 |
| 09/03/2025 12:02 | 35 | 223.00 |
| 09/03/2025 12:02 | 12 | 222.89 |
| 09/03/2025 12:02 | 2 | 222.87 |
| 09/03/2025 12:02 | 1 | 223.00 |
| 09/03/2025 12:02 | 5 | 222.75 |
| 09/03/2025 12:02 | 1 | 222.60 |
| 09/03/2025 12:02 | 5 | 222.75 |
| 09/03/2025 12:02 | 60 | 222.775 |
| 09/03/2025 12:02 | 18 | 222.6499 |
| 09/03/2025 12:02 | 7 | 222.75 |
| 09/03/2025 12:02 | 100 | 222.75 |
| 09/03/2025 12:02 | 1 | 222.91 |
| 09/03/2025 12:02 | 13 | 222.795 |
| 09/03/2025 12:02 | 2 | 222.795 |
| 09/03/2025 12:02 | 2 | 222.7925 |
| 09/03/2025 12:02 | 1 | 222.7725 |
| 09/03/2025 12:02 | 260 | 222.70 |
| 09/03/2025 12:02 | 2 | 222.775 |
| 09/03/2025 12:02 | 17 | 222.775 |
| 09/03/2025 12:02 | 59 | 222.775 |
| 09/03/2025 12:02 | 53 | 222.71 |
| 09/03/2025 12:02 | 9 | 222.70 |
| 09/03/2025 12:02 | 12 | 222.74 |
| 09/03/2025 12:02 | 8 | 222.74 |
| 09/03/2025 12:02 | 1 | 222.77 |
| 09/03/2025 12:02 | 1 | 222.77 |
| 09/03/2025 12:02 | 47 | 222.80 |
| 09/03/2025 12:02 | 8 | 222.875 |
| 09/03/2025 12:02 | 47 | 222.875 |
| 09/03/2025 12:02 | 12 | 222.75 |
| 09/03/2025 12:02 | 10 | 222.74 |
| 09/03/2025 12:02 | 1 | 222.75 |
| 09/03/2025 12:02 | 2 | 222.76 |
| 09/03/2025 12:02 | 1 | 222.85 |
| 09/03/2025 12:02 | 1 | 222.85 |
| 09/03/2025 12:02 | 20 | 222.84 |
| 09/03/2025 12:02 | 100 | 222.875 |
| 09/03/2025 12:02 | 78 | 222.75 |
| 09/03/2025 12:02 | 6 | 222.75 |
| 09/03/2025 12:02 | 2 | 222.77 |
| 09/03/2025 12:02 | 100 | 222.78 |
| 09/03/2025 12:02 | 3 | 222.77 |
| 09/03/2025 12:02 | 16 | 222.80 |
| 09/03/2025 12:02 | 50 | 222.81 |
| 09/03/2025 12:02 | 100 | 222.81 |
| 09/03/2025 12:02 | 50 | 222.975 |
| 09/03/2025 12:02 | 50 | 222.93 |
| 09/03/2025 12:02 | 50 | 222.9475 |
| 09/03/2025 12:02 | 50 | 222.91 |
| 09/03/2025 12:02 | 1 | 222.75 |
| 09/03/2025 12:02 | 25 | 222.75 |
| 09/03/2025 12:02 | 100 | 222.76 |
| 09/03/2025 12:02 | 2 | 222.88 |
| 09/03/2025 12:02 | 253 | 222.85 |
| 09/03/2025 12:02 | 20 | 222.85 |
| 09/03/2025 12:02 | 227 | 222.85 |
| 09/03/2025 12:02 | 1300 | 222.8501 |
| 09/03/2025 12:02 | 100 | 222.8501 |
| 09/03/2025 12:02 | 100 | 222.8501 |
| 09/03/2025 12:02 | 100 | 222.8501 |
| 09/03/2025 12:02 | 100 | 222.8501 |
| 09/03/2025 12:02 | 188 | 222.8501 |
| 09/03/2025 12:02 | 100 | 222.85 |
| 09/03/2025 12:02 | 12 | 222.87 |
| 09/03/2025 12:02 | 100 | 222.86 |
| 09/03/2025 12:02 | 2 | 222.97 |
| 09/03/2025 12:02 | 200 | 222.96 |
| 09/03/2025 12:02 | 4 | 222.97 |
| 09/03/2025 12:02 | 2 | 222.98 |
| 09/03/2025 12:02 | 200 | 223.00 |
| 09/03/2025 12:02 | 80 | 223.00 |
| 09/03/2025 12:02 | 45 | 223.5724 |
| 09/03/2025 12:02 | 5 | 223.01 |
| 09/03/2025 12:02 | 50 | 223.0735 |
| 09/03/2025 12:02 | 100 | 222.99 |
| 09/03/2025 12:02 | 100 | 223.02 |
| 09/03/2025 12:02 | 100 | 222.97 |
| 09/03/2025 12:02 | 10 | 223.06 |
| 09/03/2025 12:02 | 100 | 223.02 |
| 09/03/2025 12:02 | 5 | 223.06 |
| 09/03/2025 12:02 | 5 | 223.06 |
| 09/03/2025 12:02 | 5 | 223.06 |
| 09/03/2025 12:02 | 100 | 223.03 |
| 09/03/2025 12:02 | 100 | 223.751 |
| 09/03/2025 12:02 | 31 | 223.0031 |
| 09/03/2025 12:02 | 15 | 223.06 |
| 09/03/2025 12:02 | 50 | 222.97 |
| 09/03/2025 12:02 | 65 | 223.47 |
| 09/03/2025 12:02 | 6 | 223.2967 |
| 09/03/2025 12:02 | 1 | 223.51 |
| 09/03/2025 12:02 | 20 | 223.10 |
| 09/03/2025 12:01 | 1 | 223.25 |
| 09/03/2025 12:01 | 30 | 223.18 |
| 09/03/2025 12:01 | 12 | 223.10 |
| 09/03/2025 12:01 | 2 | 223.07 |
| 09/03/2025 12:01 | 56 | 223.21 |
| 09/03/2025 12:01 | 100 | 223.26 |
| 09/03/2025 12:01 | 50 | 223.21 |
| 09/03/2025 12:01 | 84 | 223.20 |
| 09/03/2025 12:01 | 2 | 223.16 |
| 09/03/2025 12:01 | 2 | 223.10 |
| 09/03/2025 12:01 | 12 | 223.09 |
| 09/03/2025 12:01 | 2 | 223.06 |
| 09/03/2025 12:01 | 1 | 223.06 |
| 09/03/2025 12:01 | 2 | 223.25 |
| 09/03/2025 12:01 | 100 | 223.06 |
| 09/03/2025 12:01 | 63 | 223.06 |
| 09/03/2025 12:01 | 100 | 223.02 |
| 09/03/2025 12:01 | 27 | 223.06 |
| 09/03/2025 12:01 | 100 | 223.06 |
| 09/03/2025 12:01 | 1 | 223.5899 |
| 09/03/2025 12:01 | 5 | 223.7602 |
| 09/03/2025 12:01 | 12 | 223.00 |
| 09/03/2025 12:01 | 2 | 223.00 |
| 09/03/2025 12:01 | 2 | 223.00 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 12 | 223.01 |
| 09/03/2025 12:01 | 2 | 223.01 |
| 09/03/2025 12:01 | 10 | 223.1958 |
| 09/03/2025 12:01 | 1 | 223.3345 |
| 09/03/2025 12:01 | 1 | 223.225 |
| 09/03/2025 12:01 | 61 | 223.225 |
| 09/03/2025 12:01 | 2 | 223.06 |
| 09/03/2025 12:01 | 50 | 222.9032 |
| 09/03/2025 12:01 | 250 | 223.0664 |
| 09/03/2025 12:01 | 1 | 223.13 |
| 09/03/2025 12:01 | 34 | 223.21 |
| 09/03/2025 12:01 | 12 | 223.19 |
| 09/03/2025 12:01 | 1 | 223.19 |
| 09/03/2025 12:01 | 1 | 223.18 |
| 09/03/2025 12:01 | 2 | 223.17 |
| 09/03/2025 12:01 | 50 | 223.16 |
| 09/03/2025 12:01 | 100 | 223.14 |
| 09/03/2025 12:01 | 100 | 223.03 |
| 09/03/2025 12:01 | 100 | 223.06 |
| 09/03/2025 12:01 | 2 | 222.995 |
| 09/03/2025 12:01 | 2 | 222.95 |
| 09/03/2025 12:01 | 1 | 222.95 |
| 09/03/2025 12:01 | 1 | 222.95 |
| 09/03/2025 12:01 | 4 | 223.22 |
| 09/03/2025 12:01 | 15 | 222.87 |
| 09/03/2025 12:01 | 15 | 222.90 |
| 09/03/2025 12:01 | 6 | 222.8509 |
| 09/03/2025 12:01 | 15 | 222.87 |
| 09/03/2025 12:01 | 34 | 222.8501 |
| 09/03/2025 12:01 | 31 | 222.8509 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 1 | 222.98 |
| 09/03/2025 12:01 | 5 | 222.95 |
| 09/03/2025 12:01 | 100 | 222.89 |
| 09/03/2025 12:01 | 2 | 222.95 |
| 09/03/2025 12:01 | 10 | 222.868 |
| 09/03/2025 12:01 | 2 | 222.95 |
| 09/03/2025 12:01 | 10 | 222.85 |
| 09/03/2025 12:01 | 10 | 222.89 |
| 09/03/2025 12:01 | 12 | 222.91 |
| 09/03/2025 12:01 | 10 | 222.8501 |
| 09/03/2025 12:01 | 12 | 222.92 |
| 09/03/2025 12:01 | 12 | 222.92 |
| 09/03/2025 12:01 | 12 | 222.92 |
| 09/03/2025 12:01 | 12 | 222.92 |
| 09/03/2025 12:01 | 12 | 222.95 |
| 09/03/2025 12:01 | 12 | 222.95 |
| 09/03/2025 12:01 | 8 | 222.95 |
| 09/03/2025 12:01 | 1 | 222.93 |
| 09/03/2025 12:01 | 500 | 222.85 |
| 09/03/2025 12:01 | 150 | 222.88 |
| 09/03/2025 12:01 | 25 | 222.89 |
| 09/03/2025 12:01 | 25 | 222.88 |
| 09/03/2025 12:01 | 33 | 223.01 |
| 09/03/2025 12:01 | 17 | 223.01 |
| 09/03/2025 12:01 | 1 | 222.94 |
| 09/03/2025 12:01 | 4 | 223.00 |
| 09/03/2025 12:01 | 76 | 222.88 |
| 09/03/2025 12:01 | 1 | 222.95 |
| 09/03/2025 12:01 | 100 | 222.88 |
| 09/03/2025 12:01 | 25 | 222.88 |
| 09/03/2025 12:01 | 44 | 222.88 |
| 09/03/2025 12:01 | 6 | 222.88 |
| 09/03/2025 12:01 | 1 | 222.95 |
| 09/03/2025 12:01 | 50 | 223.00 |
| 09/03/2025 12:01 | 16 | 223.00 |
| 09/03/2025 12:01 | 10 | 223.00 |
| 09/03/2025 12:01 | 8 | 222.99 |
| 09/03/2025 12:01 | 34 | 223.00 |
| 09/03/2025 12:01 | 47 | 222.99 |
| 09/03/2025 12:01 | 20 | 223.00 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 6 | 223.00 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 10 | 223.00 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 180 | 223.00 |
| 09/03/2025 12:01 | 165 | 223.00 |
| 09/03/2025 12:01 | 15 | 223.00 |
| 09/03/2025 12:01 | 100 | 223.00 |
| 09/03/2025 12:01 | 23 | 223.00 |
| 09/03/2025 12:01 | 20 | 223.00 |
| 09/03/2025 12:01 | 8 | 223.00 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 100 | 223.00 |
| 09/03/2025 12:01 | 100 | 223.00 |
| 09/03/2025 12:01 | 2 | 223.00 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 5 | 223.00 |
| 09/03/2025 12:01 | 49 | 223.00 |
| 09/03/2025 12:01 | 200 | 223.00 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 550 | 223.00 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 20 | 223.00 |
| 09/03/2025 12:01 | 10 | 223.00 |
| 09/03/2025 12:01 | 100 | 223.01 |
| 09/03/2025 12:01 | 8 | 223.00 |
| 09/03/2025 12:01 | 1 | 223.00 |
| 09/03/2025 12:01 | 90 | 223.11 |
| 09/03/2025 12:01 | 1 | 223.03 |
| 09/03/2025 12:01 | 5 | 223.04 |
| 09/03/2025 12:01 | 100 | 223.05 |
| 09/03/2025 12:01 | 20 | 223.06 |
| 09/03/2025 12:01 | 5 | 223.08 |
| 09/03/2025 12:01 | 100 | 223.11 |
| 09/03/2025 12:01 | 140 | 223.11 |
| 09/03/2025 12:01 | 55 | 223.1101 |
| 09/03/2025 12:01 | 10 | 223.12 |
| 09/03/2025 12:01 | 165 | 223.20 |
| 09/03/2025 12:01 | 2 | 223.24 |
| 09/03/2025 12:01 | 4 | 223.24 |
| 09/03/2025 12:01 | 2 | 223.25 |
| 09/03/2025 12:01 | 198 | 223.24 |
| 09/03/2025 12:01 | 100 | 223.33 |
| 09/03/2025 12:01 | 20 | 223.30 |
| 09/03/2025 12:01 | 200 | 223.33 |
| 09/03/2025 12:01 | 45 | 223.42 |
| 09/03/2025 12:01 | 55 | 223.42 |
| 09/03/2025 12:01 | 100 | 223.42 |
| 09/03/2025 12:01 | 100 | 223.43 |
| 09/03/2025 12:01 | 25 | 223.44 |
| 09/03/2025 12:01 | 299 | 223.64 |
| 09/03/2025 12:01 | 1 | 223.64 |
| 09/03/2025 12:01 | 50 | 223.30 |
| 09/03/2025 12:01 | 100 | 223.40 |
| 09/03/2025 12:01 | 48 | 223.40 |
| 09/03/2025 12:01 | 50 | 223.40 |
| 09/03/2025 12:01 | 200 | 223.40 |
| 09/03/2025 12:01 | 100 | 223.40 |
| 09/03/2025 12:01 | 1 | 223.40 |
| 09/03/2025 12:01 | 500 | 223.86 |
| 09/03/2025 12:01 | 20 | 223.50 |
| 09/03/2025 12:01 | 1 | 223.55 |
| 09/03/2025 12:01 | 45 | 223.4259 |
| 09/03/2025 12:01 | 200 | 223.50 |
| 09/03/2025 12:01 | 1 | 223.40 |
| 09/03/2025 12:01 | 100 | 223.40 |
| 09/03/2025 12:01 | 100 | 223.40 |
| 09/03/2025 12:01 | 45 | 223.699 |
| 09/03/2025 12:01 | 500 | 223.6301 |
| 09/03/2025 12:01 | 1 | 223.48 |
| 09/03/2025 12:01 | 1 | 223.47 |
| 09/03/2025 12:01 | 7 | 224.0789 |
| 09/03/2025 12:01 | 1 | 223.86 |
| 09/03/2025 12:01 | 2 | 223.6116 |
| 09/03/2025 12:01 | 80 | 223.6301 |
| 09/03/2025 12:01 | 10 | 223.63 |
| 09/03/2025 12:01 | 300 | 223.6301 |
| 09/03/2025 12:01 | 100 | 223.63 |
| 09/03/2025 12:01 | 1 | 223.57 |
| 09/03/2025 12:01 | 1 | 223.60 |
| 09/03/2025 12:01 | 1 | 223.768 |
| 09/03/2025 12:01 | 160 | 223.6301 |
| 09/03/2025 12:01 | 1 | 223.55 |
| 09/03/2025 12:01 | 1 | 223.54 |
| 09/03/2025 12:01 | 100 | 223.4414 |
| 09/03/2025 12:01 | 54 | 223.46 |
| 09/03/2025 12:01 | 500 | 223.50 |
| 09/03/2025 12:01 | 3 | 223.46 |
| 09/03/2025 12:01 | 18 | 223.44 |
| 09/03/2025 12:01 | 18 | 223.49 |
| 09/03/2025 12:01 | 42 | 223.50 |
| 09/03/2025 12:01 | 43 | 223.50 |
| 09/03/2025 12:01 | 8 | 223.50 |
| 09/03/2025 12:01 | 57 | 223.50 |
| 09/03/2025 12:01 | 45 | 223.50 |
| 09/03/2025 12:01 | 39 | 223.50 |
| 09/03/2025 12:01 | 1 | 223.50 |
| 09/03/2025 12:01 | 124 | 223.50 |
| 09/03/2025 12:01 | 1 | 223.50 |
| 09/03/2025 12:01 | 38 | 223.50 |
| 09/03/2025 12:01 | 43 | 223.50 |
| 09/03/2025 12:01 | 100 | 223.50 |
| 09/03/2025 12:01 | 200 | 223.50 |
| 09/03/2025 12:01 | 33 | 223.50 |
| 09/03/2025 12:01 | 692 | 223.51 |
| 09/03/2025 12:01 | 29 | 223.51 |
| 09/03/2025 12:01 | 27 | 223.69 |
| 09/03/2025 12:01 | 27 | 223.66 |
| 09/03/2025 12:01 | 12 | 223.58 |
| 09/03/2025 12:01 | 12 | 223.60 |
| 09/03/2025 12:01 | 16 | 223.75 |
| 09/03/2025 12:01 | 3 | 223.67 |
| 09/03/2025 12:01 | 30 | 223.71 |
| 09/03/2025 12:01 | 3 | 223.71 |
| 09/03/2025 12:01 | 32 | 223.75 |
| 09/03/2025 12:01 | 1 | 223.75 |
| 09/03/2025 12:01 | 200 | 223.75 |
| 09/03/2025 12:01 | 100 | 223.75 |
| 09/03/2025 12:01 | 100 | 223.75 |
| 09/03/2025 12:01 | 100 | 223.74 |
| 09/03/2025 12:01 | 250 | 223.945 |
| 09/03/2025 12:01 | 600 | 223.945 |
| 09/03/2025 12:01 | 20 | 223.80 |
| 09/03/2025 12:01 | 20 | 223.80 |
| 09/03/2025 12:01 | 20 | 223.80 |
| 09/03/2025 12:01 | 20 | 223.80 |
| 09/03/2025 12:01 | 20 | 223.78 |
| 09/03/2025 12:01 | 400 | 223.945 |
| 09/03/2025 12:01 | 45 | 223.87 |
| 09/03/2025 12:01 | 5 | 223.88 |
| 09/03/2025 12:01 | 30 | 223.945 |
| 09/03/2025 12:01 | 27 | 223.945 |
| 09/03/2025 12:01 | 100 | 223.945 |
| 09/03/2025 12:01 | 327 | 223.945 |
| 09/03/2025 12:01 | 100 | 223.93 |
| 09/03/2025 12:01 | 100 | 223.95 |
| 09/03/2025 12:01 | 24 | 223.94 |
| 09/03/2025 12:01 | 100 | 223.94 |
| 09/03/2025 12:01 | 100 | 223.94 |
| 09/03/2025 12:01 | 3 | 223.94 |
| 09/03/2025 12:01 | 60 | 223.945 |
| 09/03/2025 12:01 | 100 | 223.96 |
| 09/03/2025 12:01 | 6 | 223.94 |
| 09/03/2025 12:01 | 100 | 223.94 |
| 09/03/2025 12:01 | 10 | 223.94 |
| 09/03/2025 12:01 | 6 | 223.94 |
| 09/03/2025 12:01 | 100 | 223.94 |
| 09/03/2025 12:01 | 100 | 223.96 |
| 09/03/2025 12:01 | 38 | 223.94 |
| 09/03/2025 12:01 | 1 | 223.9412 |
| 09/03/2025 12:01 | 100 | 223.94 |
| 09/03/2025 12:01 | 70 | 224.10 |
| 09/03/2025 12:01 | 100 | 224.1475 |
| 09/03/2025 12:01 | 20 | 224.005 |
| 09/03/2025 12:01 | 613 | 223.94 |
| 09/03/2025 12:01 | 100 | 224.1275 |
| 09/03/2025 12:01 | 387 | 223.99 |
| 09/03/2025 12:01 | 20 | 224.015 |
| 09/03/2025 12:01 | 2 | 223.96 |
| 09/03/2025 12:01 | 3 | 223.98 |
| 09/03/2025 12:01 | 20 | 223.98 |
| 09/03/2025 12:01 | 20 | 223.98 |
| 09/03/2025 12:01 | 20 | 223.98 |
| 09/03/2025 12:01 | 20 | 223.98 |
| 09/03/2025 12:01 | 17 | 223.97 |
| 09/03/2025 12:01 | 2 | 223.97 |
| 09/03/2025 12:01 | 1 | 223.97 |
| 09/03/2025 12:01 | 20 | 223.98 |
| 09/03/2025 12:01 | 16 | 224.215 |
| 09/03/2025 12:01 | 50 | 224.171 |
| 09/03/2025 12:01 | 4 | 224.32 |
| 09/03/2025 12:01 | 30 | 224.00 |
| 09/03/2025 12:01 | 3 | 224.215 |
| 09/03/2025 12:01 | 40 | 224.005 |
| 09/03/2025 12:01 | 19 | 224.03 |
| 09/03/2025 12:01 | 10 | 223.93 |
| 09/03/2025 12:01 | 12 | 224.00 |
| 09/03/2025 12:01 | 25 | 224.00 |
| 09/03/2025 12:01 | 241 | 224.00 |
| 09/03/2025 12:01 | 12 | 224.00 |
| 09/03/2025 12:01 | 50 | 224.00 |
| 09/03/2025 12:01 | 49 | 224.00 |
| 09/03/2025 12:01 | 50 | 224.00 |
| 09/03/2025 12:01 | 10 | 224.00 |
| 09/03/2025 12:01 | 13 | 223.93 |
| 09/03/2025 12:01 | 12 | 224.00 |
| 09/03/2025 12:01 | 88 | 223.99 |
| 09/03/2025 12:01 | 13 | 224.00 |
| 09/03/2025 12:01 | 12 | 223.99 |
| 09/03/2025 12:01 | 13 | 223.99 |
| 09/03/2025 12:01 | 400 | 223.995 |
| 09/03/2025 12:01 | 27 | 223.93 |
| 09/03/2025 12:01 | 18 | 223.93 |
| 09/03/2025 12:01 | 13 | 223.93 |
| 09/03/2025 12:01 | 4 | 223.94 |
| 09/03/2025 12:01 | 53 | 223.94 |
| 09/03/2025 12:01 | 4 | 223.93 |
| 09/03/2025 12:01 | 27 | 223.93 |
| 09/03/2025 12:01 | 1 | 223.93 |
| 09/03/2025 12:01 | 47 | 223.94 |
| 09/03/2025 12:01 | 1 | 224.00 |
| 09/03/2025 12:01 | 20 | 224.00 |
| 09/03/2025 12:01 | 55 | 224.00 |
| 09/03/2025 12:01 | 4 | 224.00 |
| 09/03/2025 12:01 | 55 | 224.00 |
| 09/03/2025 12:01 | 7 | 224.01 |
| 09/03/2025 12:01 | 5 | 224.00 |
| 09/03/2025 12:01 | 47 | 224.00 |
| 09/03/2025 12:01 | 990 | 224.00 |
| 09/03/2025 12:01 | 5 | 224.00 |
| 09/03/2025 12:01 | 33 | 224.00 |
| 09/03/2025 12:01 | 10 | 224.00 |
| 09/03/2025 12:01 | 5 | 224.00 |
| 09/03/2025 12:01 | 395 | 224.00 |
| 09/03/2025 12:01 | 80 | 224.00 |
| 09/03/2025 12:01 | 17 | 224.00 |
| 09/03/2025 12:01 | 8 | 224.00 |
| 09/03/2025 12:01 | 98 | 224.00 |
| 09/03/2025 12:01 | 2 | 224.00 |
| 09/03/2025 12:01 | 58 | 224.01 |
| 09/03/2025 12:01 | 1 | 224.03 |
| 09/03/2025 12:01 | 1 | 224.02 |
| 09/03/2025 12:01 | 38 | 224.02 |
| 09/03/2025 12:01 | 44 | 224.02 |
| 09/03/2025 12:01 | 7 | 224.02 |
| 09/03/2025 12:01 | 7 | 224.03 |
| 09/03/2025 12:01 | 27 | 224.14 |
| 09/03/2025 12:01 | 1 | 224.14 |
| 09/03/2025 12:01 | 99 | 224.14 |
| 09/03/2025 12:01 | 1 | 224.14 |
| 09/03/2025 12:01 | 1 | 224.15 |
| 09/03/2025 12:01 | 2 | 224.14 |
| 09/03/2025 12:01 | 1 | 224.08 |
| 09/03/2025 12:01 | 1 | 224.07 |
| 09/03/2025 12:01 | 1 | 224.08 |
| 09/03/2025 12:01 | 5 | 224.10 |
| 09/03/2025 12:01 | 120 | 224.14 |
| 09/03/2025 12:01 | 1 | 224.14 |
| 09/03/2025 12:01 | 20 | 224.15 |
| 09/03/2025 12:01 | 12 | 224.15 |
| 09/03/2025 12:00 | 12 | 224.20 |
| 09/03/2025 12:00 | 2 | 224.21 |
| 09/03/2025 12:00 | 1 | 224.3244 |
| 09/03/2025 12:00 | 1 | 224.2928 |
| 09/03/2025 12:00 | 1 | 224.29 |
| 09/03/2025 12:00 | 1 | 224.33 |
| 09/03/2025 12:00 | 16 | 224.33 |
| 09/03/2025 12:00 | 50 | 224.33 |
| 09/03/2025 12:00 | 12 | 224.33 |
| 09/03/2025 12:00 | 2 | 224.33 |
| 09/03/2025 12:00 | 40 | 224.33 |
| 09/03/2025 12:00 | 50 | 224.24 |
| 09/03/2025 12:00 | 50 | 224.33 |
| 09/03/2025 12:00 | 50 | 224.25 |
| 09/03/2025 12:00 | 100 | 224.33 |
| 09/03/2025 12:00 | 20 | 224.33 |
| 09/03/2025 12:00 | 20 | 224.33 |
| 09/03/2025 12:00 | 4 | 224.33 |
| 09/03/2025 12:00 | 9 | 223.5373 |
| 09/03/2025 12:00 | 1 | 224.165 |
| 09/03/2025 12:00 | 100 | 224.33 |
| 09/03/2025 12:00 | 5 | 224.169 |
| 09/03/2025 12:00 | 15 | 223.8435 |
| 09/03/2025 12:00 | 3 | 224.43 |
| 09/03/2025 12:00 | 1 | 224.43 |
| 09/03/2025 12:00 | 10 | 224.305 |
| 09/03/2025 12:00 | 6 | 223.8437 |
| 09/03/2025 12:00 | 100 | 224.33 |
| 09/03/2025 12:00 | 15 | 224.32 |
| 09/03/2025 12:00 | 7 | 223.7545 |
| 09/03/2025 12:00 | 5 | 223.8444 |
| 09/03/2025 12:00 | 1 | 224.52 |
| 09/03/2025 12:00 | 100 | 224.335 |
| 09/03/2025 12:00 | 130 | 224.335 |
| 09/03/2025 12:00 | 1 | 224.53 |
| 09/03/2025 12:00 | 9 | 224.43 |
| 09/03/2025 12:00 | 50 | 224.15 |
| 09/03/2025 12:00 | 100 | 224.19 |
| 09/03/2025 12:00 | 100 | 224.15 |
| 09/03/2025 12:00 | 50 | 224.15 |
| 09/03/2025 12:00 | 100 | 224.16 |
| 09/03/2025 12:00 | 7 | 224.1023 |
| 09/03/2025 12:00 | 86 | 224.28 |
| 09/03/2025 12:00 | 2 | 224.27 |
| 09/03/2025 12:00 | 12 | 224.24 |
| 09/03/2025 12:00 | 100 | 224.20 |
| 09/03/2025 12:00 | 100 | 224.20 |
| 09/03/2025 12:00 | 100 | 224.20 |
| 09/03/2025 12:00 | 50 | 224.32 |
| 09/03/2025 12:00 | 50 | 224.30 |
| 09/03/2025 12:00 | 100 | 224.20 |
| 09/03/2025 12:00 | 5 | 224.34 |
| 09/03/2025 12:00 | 1 | 223.5282 |
| 09/03/2025 12:00 | 3 | 224.335 |
| 09/03/2025 12:00 | 25 | 224.20 |
| 09/03/2025 12:00 | 93 | 224.22 |
| 09/03/2025 12:00 | 96 | 224.22 |
| 09/03/2025 12:00 | 7 | 224.22 |
| 09/03/2025 12:00 | 1 | 224.23 |
| 09/03/2025 12:00 | 4 | 224.23 |
| 09/03/2025 12:00 | 1 | 224.23 |
| 09/03/2025 12:00 | 1 | 224.22 |
| 09/03/2025 12:00 | 92 | 224.22 |
| 09/03/2025 12:00 | 8 | 224.23 |
| 09/03/2025 12:00 | 4 | 224.22 |
| 09/03/2025 12:00 | 1 | 224.23 |
| 09/03/2025 12:00 | 3 | 224.29 |
| 09/03/2025 12:00 | 100 | 224.23 |
| 09/03/2025 12:00 | 1 | 224.23 |
| 09/03/2025 12:00 | 20 | 224.26 |
| 09/03/2025 12:00 | 100 | 224.43 |
| 09/03/2025 12:00 | 6 | 224.25 |
| 09/03/2025 12:00 | 50 | 224.43 |
| 09/03/2025 12:00 | 5 | 224.38 |
| 09/03/2025 12:00 | 5 | 224.24 |
| 09/03/2025 12:00 | 1 | 224.25 |
| 09/03/2025 12:00 | 92 | 224.23 |
| 09/03/2025 12:00 | 2 | 224.25 |
| 09/03/2025 12:00 | 5 | 224.43 |
| 09/03/2025 12:00 | 5 | 224.35 |
| 09/03/2025 12:00 | 2 | 224.25 |
| 09/03/2025 12:00 | 1 | 224.25 |
| 09/03/2025 12:00 | 18 | 224.30 |
| 09/03/2025 12:00 | 44 | 224.37 |
| 09/03/2025 12:00 | 5 | 224.37 |
| 09/03/2025 12:00 | 3 | 224.37 |
| 09/03/2025 12:00 | 41 | 224.30 |
| 09/03/2025 12:00 | 59 | 224.30 |
| 09/03/2025 12:00 | 1 | 224.33 |
| 09/03/2025 12:00 | 1 | 224.34 |
| 09/03/2025 12:00 | 20 | 224.37 |
| 09/03/2025 12:00 | 100 | 224.37 |
| 09/03/2025 12:00 | 100 | 224.37 |
| 09/03/2025 12:00 | 12 | 224.47 |
| 09/03/2025 12:00 | 1 | 224.50 |
| 09/03/2025 12:00 | 12 | 224.45 |
| 09/03/2025 12:00 | 1 | 224.45 |
| 09/03/2025 12:00 | 12 | 224.47 |
| 09/03/2025 12:00 | 1 | 224.505 |
| 09/03/2025 12:00 | 118 | 224.6187 |
| 09/03/2025 12:00 | 1 | 224.517 |
| 09/03/2025 12:00 | 10 | 224.63 |
| 09/03/2025 12:00 | 24 | 224.60 |
| 09/03/2025 12:00 | 1 | 224.60 |
| 09/03/2025 12:00 | 23 | 224.57 |
| 09/03/2025 12:00 | 5 | 224.30 |
| 09/03/2025 12:00 | 25 | 224.455 |
| 09/03/2025 12:00 | 25 | 224.57 |
| 09/03/2025 12:00 | 100 | 224.46 |
| 09/03/2025 12:00 | 500 | 224.50 |
| 09/03/2025 12:00 | 4 | 224.53 |
| 09/03/2025 12:00 | 1 | 224.50 |
| 09/03/2025 12:00 | 69 | 224.50 |
| 09/03/2025 12:00 | 431 | 224.50 |
| 09/03/2025 12:00 | 47 | 224.48 |
| 09/03/2025 12:00 | 68 | 224.40 |
| 09/03/2025 12:00 | 50 | 224.45 |
| 09/03/2025 12:00 | 2 | 224.355 |
| 09/03/2025 12:00 | 12 | 224.355 |
| 09/03/2025 12:00 | 5 | 224.4899 |
| 09/03/2025 12:00 | 500 | 224.2254 |
| 09/03/2025 12:00 | 1 | 224.245 |
| 09/03/2025 12:00 | 1 | 224.3185 |
| 09/03/2025 12:00 | 1 | 224.40 |
| 09/03/2025 12:00 | 25 | 224.2475 |
| 09/03/2025 12:00 | 1 | 224.26 |
| 09/03/2025 12:00 | 11 | 224.25 |
| 09/03/2025 12:00 | 2 | 224.25 |
| 09/03/2025 12:00 | 10 | 224.25 |
| 09/03/2025 12:00 | 100 | 224.26 |
| 09/03/2025 12:00 | 9 | 223.57 |
| 09/03/2025 12:00 | 296 | 224.21 |
| 09/03/2025 12:00 | 100 | 224.245 |
| 09/03/2025 12:00 | 4 | 224.245 |
| 09/03/2025 12:00 | 100 | 224.245 |
| 09/03/2025 12:00 | 5 | 224.235 |
| 09/03/2025 12:00 | 24 | 224.33 |
| 09/03/2025 12:00 | 1 | 224.29 |
| 09/03/2025 12:00 | 100 | 224.235 |
| 09/03/2025 12:00 | 1 | 224.25 |
| 09/03/2025 12:00 | 61 | 224.27 |
| 09/03/2025 12:00 | 1 | 224.27 |
| 09/03/2025 12:00 | 31 | 224.38 |
| 09/03/2025 12:00 | 1 | 224.37 |
| 09/03/2025 12:00 | 1 | 224.36 |
| 09/03/2025 12:00 | 2 | 224.34 |
| 09/03/2025 12:00 | 12 | 224.34 |
| 09/03/2025 12:00 | 1 | 224.27 |
| 09/03/2025 12:00 | 5 | 223.8344 |
| 09/03/2025 12:00 | 2 | 224.0998 |
| 09/03/2025 12:00 | 140 | 224.3055 |
| 09/03/2025 12:00 | 222 | 224.23 |
| 09/03/2025 12:00 | 4 | 224.23 |
| 09/03/2025 12:00 | 740 | 224.23 |
| 09/03/2025 12:00 | 20 | 224.235 |
| 09/03/2025 12:00 | 18 | 224.25 |
| 09/03/2025 11:59 | 1 | 223.7438 |
| 09/03/2025 11:59 | 6 | 223.8353 |
| 09/03/2025 11:59 | 2 | 224.235 |
| 09/03/2025 11:59 | 50 | 224.235 |
| 09/03/2025 11:59 | 5 | 224.4368 |
| 09/03/2025 11:59 | 100 | 224.25 |
| 09/03/2025 11:59 | 2 | 224.36 |
| 09/03/2025 11:59 | 100 | 224.23 |
| 09/03/2025 11:59 | 2 | 224.45 |
| 09/03/2025 11:59 | 2000 | 224.47 |
| 09/03/2025 11:59 | 100 | 224.42 |
| 09/03/2025 11:59 | 2 | 224.37 |
| 09/03/2025 11:59 | 3 | 224.26 |
| 09/03/2025 11:59 | 5 | 224.25 |
| 09/03/2025 11:59 | 38 | 224.26 |
| 09/03/2025 11:59 | 89 | 224.30 |
| 09/03/2025 11:59 | 26 | 224.30 |
| 09/03/2025 11:59 | 12 | 224.28 |
| 09/03/2025 11:59 | 95 | 224.25 |
| 09/03/2025 11:59 | 1 | 224.27 |
| 09/03/2025 11:59 | 1 | 224.26 |
| 09/03/2025 11:59 | 2 | 224.21 |
| 09/03/2025 11:59 | 2 | 224.24 |
| 09/03/2025 11:59 | 1 | 224.25 |
| 09/03/2025 11:59 | 15 | 224.25 |
| 09/03/2025 11:59 | 100 | 223.8301 |
| 09/03/2025 11:59 | 20 | 224.2325 |
| 09/03/2025 11:59 | 100 | 224.125 |
| 09/03/2025 11:59 | 23 | 224.125 |
| 09/03/2025 11:59 | 1 | 224.17 |
| 09/03/2025 11:59 | 2 | 224.17 |
| 09/03/2025 11:59 | 2 | 224.17 |
| 09/03/2025 11:59 | 2 | 224.19 |
| 09/03/2025 11:59 | 1 | 224.19 |
| 09/03/2025 11:59 | 1 | 224.17 |
| 09/03/2025 11:59 | 2 | 224.17 |
| 09/03/2025 11:59 | 100 | 224.125 |
| 09/03/2025 11:59 | 100 | 223.573 |
| 09/03/2025 11:59 | 1 | 224.25 |
| 09/03/2025 11:59 | 1 | 224.0253 |
| 09/03/2025 11:59 | 10 | 224.00 |
| 09/03/2025 11:59 | 10 | 224.2187 |
| 09/03/2025 11:59 | 15 | 223.9635 |