Large gap with delayed quotes
|
Last quote
07/01/2025
-
21:58:21
|
Bid
07/01/2025 -
21:58:28
|
Bid Volume |
Ask
07/01/2025 -
21:58:28
|
Ask Volume |
|---|---|---|---|---|
|
82.14
-4.03
(
-4.68% )
|
82.12
|
300 |
82.16
|
600 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/01/2025 15:58 | 2 | 82.16 |
| 07/01/2025 15:58 | 100 | 82.16 |
| 07/01/2025 15:58 | 20 | 82.16 |
| 07/01/2025 15:58 | 100 | 82.16 |
| 07/01/2025 15:58 | 3 | 82.16 |
| 07/01/2025 15:58 | 8 | 82.16 |
| 07/01/2025 15:58 | 10 | 82.16 |
| 07/01/2025 15:58 | 155 | 82.16 |
| 07/01/2025 15:58 | 65 | 82.16 |
| 07/01/2025 15:58 | 20 | 82.16 |
| 07/01/2025 15:58 | 100 | 82.16 |
| 07/01/2025 15:58 | 20 | 82.16 |
| 07/01/2025 15:58 | 12 | 82.16 |
| 07/01/2025 15:58 | 100 | 82.16 |
| 07/01/2025 15:58 | 20 | 82.16 |
| 07/01/2025 15:58 | 100 | 82.16 |
| 07/01/2025 15:58 | 1 | 82.2173 |
| 07/01/2025 15:58 | 31 | 82.165 |
| 07/01/2025 15:58 | 31 | 82.165 |
| 07/01/2025 15:58 | 3 | 82.165 |
| 07/01/2025 15:58 | 10 | 82.2176 |
| 07/01/2025 15:58 | 2 | 82.165 |
| 07/01/2025 15:58 | 31 | 82.165 |
| 07/01/2025 15:58 | 2 | 82.165 |
| 07/01/2025 15:58 | 31 | 82.165 |
| 07/01/2025 15:58 | 31 | 82.165 |
| 07/01/2025 15:58 | 8 | 82.15 |
| 07/01/2025 15:58 | 8 | 82.15 |
| 07/01/2025 15:58 | 52 | 82.15 |
| 07/01/2025 15:58 | 10 | 82.17 |
| 07/01/2025 15:58 | 49 | 82.17 |
| 07/01/2025 15:58 | 10 | 82.17 |
| 07/01/2025 15:58 | 10 | 82.17 |
| 07/01/2025 15:58 | 10 | 82.17 |
| 07/01/2025 15:58 | 134 | 82.175 |
| 07/01/2025 15:58 | 10 | 82.2202 |
| 07/01/2025 15:58 | 10 | 82.175 |
| 07/01/2025 15:58 | 30 | 82.175 |
| 07/01/2025 15:58 | 100 | 82.175 |
| 07/01/2025 15:58 | 100 | 82.15 |
| 07/01/2025 15:58 | 100 | 82.17 |
| 07/01/2025 15:58 | 53 | 82.18 |
| 07/01/2025 15:58 | 83 | 82.15 |
| 07/01/2025 15:58 | 60 | 82.16 |
| 07/01/2025 15:58 | 4 | 82.16 |
| 07/01/2025 15:58 | 2 | 82.18 |
| 07/01/2025 15:58 | 100 | 82.18 |
| 07/01/2025 15:58 | 21 | 82.17 |
| 07/01/2025 15:58 | 21 | 82.17 |
| 07/01/2025 15:58 | 53 | 82.19 |
| 07/01/2025 15:58 | 4 | 82.18 |
| 07/01/2025 15:58 | 6 | 82.17 |
| 07/01/2025 15:58 | 2 | 82.18 |
| 07/01/2025 15:58 | 4 | 82.17 |
| 07/01/2025 15:58 | 75 | 82.17 |
| 07/01/2025 15:58 | 100 | 82.17 |
| 07/01/2025 15:58 | 47 | 82.17 |
| 07/01/2025 15:58 | 47 | 82.17 |
| 07/01/2025 15:58 | 300 | 82.17 |
| 07/01/2025 15:58 | 25 | 82.17 |
| 07/01/2025 15:58 | 976 | 82.17 |
| 07/01/2025 15:58 | 200 | 82.17 |
| 07/01/2025 15:58 | 100 | 82.17 |
| 07/01/2025 15:58 | 10 | 82.17 |
| 07/01/2025 15:58 | 188 | 82.17 |
| 07/01/2025 15:58 | 100 | 82.17 |
| 07/01/2025 15:58 | 200 | 82.17 |
| 07/01/2025 15:58 | 15 | 82.17 |
| 07/01/2025 15:58 | 90 | 82.17 |
| 07/01/2025 15:58 | 27 | 82.17 |
| 07/01/2025 15:58 | 10 | 82.18 |
| 07/01/2025 15:58 | 100 | 82.18 |
| 07/01/2025 15:58 | 50 | 82.18 |
| 07/01/2025 15:58 | 73 | 82.17 |
| 07/01/2025 15:58 | 3 | 82.19 |
| 07/01/2025 15:58 | 49 | 82.19 |
| 07/01/2025 15:58 | 1 | 82.19 |
| 07/01/2025 15:58 | 17 | 82.19 |
| 07/01/2025 15:58 | 18 | 82.205 |
| 07/01/2025 15:58 | 100 | 82.19 |
| 07/01/2025 15:58 | 1 | 82.19 |
| 07/01/2025 15:58 | 40 | 82.19 |
| 07/01/2025 15:58 | 85 | 82.19 |
| 07/01/2025 15:58 | 15 | 82.19 |
| 07/01/2025 15:58 | 75 | 82.19 |
| 07/01/2025 15:58 | 25 | 82.19 |
| 07/01/2025 15:57 | 3 | 82.19 |
| 07/01/2025 15:57 | 1 | 82.21 |
| 07/01/2025 15:57 | 39 | 82.2916 |
| 07/01/2025 15:57 | 11 | 82.21 |
| 07/01/2025 15:57 | 2 | 82.19 |
| 07/01/2025 15:57 | 360 | 82.21 |
| 07/01/2025 15:57 | 216 | 82.21 |
| 07/01/2025 15:57 | 1 | 82.19 |
| 07/01/2025 15:57 | 22 | 82.21 |
| 07/01/2025 15:57 | 11 | 82.21 |
| 07/01/2025 15:57 | 6 | 82.21 |
| 07/01/2025 15:57 | 6 | 82.21 |
| 07/01/2025 15:57 | 1 | 82.21 |
| 07/01/2025 15:57 | 2 | 82.21 |
| 07/01/2025 15:57 | 1 | 82.21 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 100 | 82.21 |
| 07/01/2025 15:57 | 77 | 82.21 |
| 07/01/2025 15:57 | 8 | 82.21 |
| 07/01/2025 15:57 | 8 | 82.21 |
| 07/01/2025 15:57 | 27 | 82.21 |
| 07/01/2025 15:57 | 6 | 82.21 |
| 07/01/2025 15:57 | 100 | 82.21 |
| 07/01/2025 15:57 | 603 | 82.21 |
| 07/01/2025 15:57 | 584 | 82.21 |
| 07/01/2025 15:57 | 1 | 82.3305 |
| 07/01/2025 15:57 | 34 | 82.21 |
| 07/01/2025 15:57 | 6 | 82.21 |
| 07/01/2025 15:57 | 1 | 82.2295 |
| 07/01/2025 15:57 | 2 | 82.19 |
| 07/01/2025 15:57 | 1 | 82.21 |
| 07/01/2025 15:57 | 1 | 82.19 |
| 07/01/2025 15:57 | 100 | 82.21 |
| 07/01/2025 15:57 | 8 | 82.19 |
| 07/01/2025 15:57 | 9 | 82.21 |
| 07/01/2025 15:57 | 2 | 82.21 |
| 07/01/2025 15:57 | 5 | 82.21 |
| 07/01/2025 15:57 | 267 | 82.20 |
| 07/01/2025 15:57 | 233 | 82.20 |
| 07/01/2025 15:57 | 188 | 82.19 |
| 07/01/2025 15:57 | 38 | 82.19 |
| 07/01/2025 15:57 | 1 | 82.19 |
| 07/01/2025 15:57 | 50 | 82.19 |
| 07/01/2025 15:57 | 1 | 82.19 |
| 07/01/2025 15:57 | 1 | 82.20 |
| 07/01/2025 15:57 | 100 | 82.18 |
| 07/01/2025 15:57 | 100 | 82.185 |
| 07/01/2025 15:57 | 500 | 82.19 |
| 07/01/2025 15:57 | 12 | 82.21 |
| 07/01/2025 15:57 | 6 | 82.21 |
| 07/01/2025 15:57 | 13 | 82.21 |
| 07/01/2025 15:57 | 12 | 82.2324 |
| 07/01/2025 15:57 | 9 | 82.19 |
| 07/01/2025 15:57 | 9 | 82.19 |
| 07/01/2025 15:57 | 9 | 82.19 |
| 07/01/2025 15:57 | 99 | 82.21 |
| 07/01/2025 15:57 | 1 | 82.21 |
| 07/01/2025 15:57 | 100 | 82.21 |
| 07/01/2025 15:57 | 9 | 82.19 |
| 07/01/2025 15:57 | 1 | 82.21 |
| 07/01/2025 15:57 | 100 | 82.205 |
| 07/01/2025 15:57 | 100 | 82.21 |
| 07/01/2025 15:57 | 7 | 82.21 |
| 07/01/2025 15:57 | 200 | 82.20 |
| 07/01/2025 15:57 | 100 | 82.21 |
| 07/01/2025 15:57 | 100 | 82.20 |
| 07/01/2025 15:57 | 149 | 82.20 |
| 07/01/2025 15:57 | 5 | 82.21 |
| 07/01/2025 15:57 | 24 | 82.21 |
| 07/01/2025 15:57 | 100 | 82.21 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 40 | 82.19 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 140 | 82.18 |
| 07/01/2025 15:57 | 9 | 82.18 |
| 07/01/2025 15:57 | 9 | 82.18 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 10 | 82.1985 |
| 07/01/2025 15:57 | 10 | 82.20 |
| 07/01/2025 15:57 | 48 | 82.20 |
| 07/01/2025 15:57 | 2 | 82.19 |
| 07/01/2025 15:57 | 27 | 82.195 |
| 07/01/2025 15:57 | 23 | 82.195 |
| 07/01/2025 15:57 | 100 | 82.20 |
| 07/01/2025 15:57 | 1 | 82.19 |
| 07/01/2025 15:57 | 2 | 82.19 |
| 07/01/2025 15:57 | 4 | 82.19 |
| 07/01/2025 15:57 | 10 | 82.19 |
| 07/01/2025 15:57 | 60 | 82.19 |
| 07/01/2025 15:57 | 23 | 82.19 |
| 07/01/2025 15:57 | 200 | 82.19 |
| 07/01/2025 15:57 | 3 | 82.19 |
| 07/01/2025 15:57 | 23 | 82.19 |
| 07/01/2025 15:57 | 27 | 82.19 |
| 07/01/2025 15:57 | 27 | 82.19 |
| 07/01/2025 15:57 | 29 | 82.20 |
| 07/01/2025 15:57 | 100 | 82.20 |
| 07/01/2025 15:57 | 70 | 82.20 |
| 07/01/2025 15:57 | 13 | 82.21 |
| 07/01/2025 15:57 | 29 | 82.18 |
| 07/01/2025 15:57 | 17 | 82.18 |
| 07/01/2025 15:57 | 1 | 82.18 |
| 07/01/2025 15:57 | 23 | 82.18 |
| 07/01/2025 15:57 | 23 | 82.18 |
| 07/01/2025 15:57 | 11 | 82.18 |
| 07/01/2025 15:57 | 100 | 82.18 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 100 | 82.21 |
| 07/01/2025 15:57 | 60 | 82.21 |
| 07/01/2025 15:57 | 429 | 82.21 |
| 07/01/2025 15:57 | 30 | 82.19 |
| 07/01/2025 15:57 | 1 | 82.19 |
| 07/01/2025 15:57 | 29 | 82.18 |
| 07/01/2025 15:57 | 32 | 82.19 |
| 07/01/2025 15:57 | 11 | 82.19 |
| 07/01/2025 15:57 | 5 | 82.19 |
| 07/01/2025 15:57 | 64 | 82.18 |
| 07/01/2025 15:57 | 4 | 82.18 |
| 07/01/2025 15:57 | 16 | 82.19 |
| 07/01/2025 15:57 | 16 | 82.19 |
| 07/01/2025 15:57 | 4 | 82.19 |
| 07/01/2025 15:57 | 29 | 82.18 |
| 07/01/2025 15:57 | 32 | 82.18 |
| 07/01/2025 15:57 | 16 | 82.195 |
| 07/01/2025 15:57 | 16 | 82.195 |
| 07/01/2025 15:57 | 64 | 82.18 |
| 07/01/2025 15:57 | 8 | 82.20 |
| 07/01/2025 15:57 | 4 | 82.18 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 25 | 82.19 |
| 07/01/2025 15:57 | 100 | 82.19 |
| 07/01/2025 15:57 | 13 | 82.20 |
| 07/01/2025 15:57 | 212 | 82.20 |
| 07/01/2025 15:57 | 6 | 82.20 |
| 07/01/2025 15:57 | 302 | 82.20 |
| 07/01/2025 15:57 | 14 | 82.20 |
| 07/01/2025 15:57 | 228 | 82.20 |
| 07/01/2025 15:57 | 15 | 82.20 |
| 07/01/2025 15:57 | 5 | 82.20 |
| 07/01/2025 15:57 | 5 | 82.20 |
| 07/01/2025 15:57 | 55 | 82.20 |
| 07/01/2025 15:57 | 60 | 82.20 |
| 07/01/2025 15:57 | 100 | 82.20 |
| 07/01/2025 15:57 | 300 | 82.20 |
| 07/01/2025 15:57 | 400 | 82.20 |
| 07/01/2025 15:57 | 200 | 82.20 |
| 07/01/2025 15:57 | 100 | 82.20 |
| 07/01/2025 15:57 | 5 | 82.20 |
| 07/01/2025 15:57 | 8 | 82.20 |
| 07/01/2025 15:57 | 100 | 82.20 |
| 07/01/2025 15:57 | 525 | 82.20 |
| 07/01/2025 15:57 | 759 | 82.20 |
| 07/01/2025 15:57 | 225 | 82.19 |
| 07/01/2025 15:57 | 100 | 82.185 |
| 07/01/2025 15:57 | 30 | 82.19 |
| 07/01/2025 15:57 | 30 | 82.18 |
| 07/01/2025 15:57 | 62 | 82.19 |
| 07/01/2025 15:57 | 81 | 82.19 |
| 07/01/2025 15:57 | 20 | 82.18 |
| 07/01/2025 15:57 | 94 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.3651 |
| 07/01/2025 15:57 | 2 | 82.17 |
| 07/01/2025 15:57 | 34 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 30 | 82.17 |
| 07/01/2025 15:57 | 12 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 4 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 100 | 82.17 |
| 07/01/2025 15:57 | 99 | 82.17 |
| 07/01/2025 15:57 | 1 | 82.17 |
| 07/01/2025 15:57 | 8 | 82.15 |
| 07/01/2025 15:57 | 2 | 82.145 |
| 07/01/2025 15:57 | 1 | 82.14 |
| 07/01/2025 15:57 | 3 | 82.145 |
| 07/01/2025 15:57 | 200 | 82.17 |
| 07/01/2025 15:57 | 31 | 82.17 |
| 07/01/2025 15:57 | 1 | 82.145 |
| 07/01/2025 15:57 | 55 | 82.14 |
| 07/01/2025 15:57 | 11 | 82.14 |
| 07/01/2025 15:57 | 11 | 82.14 |
| 07/01/2025 15:57 | 12 | 82.14 |
| 07/01/2025 15:57 | 11 | 82.14 |
| 07/01/2025 15:57 | 96 | 82.17 |
| 07/01/2025 15:57 | 13 | 82.16 |
| 07/01/2025 15:57 | 87 | 82.16 |
| 07/01/2025 15:57 | 47 | 82.14 |
| 07/01/2025 15:57 | 60 | 82.14 |
| 07/01/2025 15:57 | 51 | 82.14 |
| 07/01/2025 15:57 | 60 | 82.15 |
| 07/01/2025 15:57 | 31 | 82.17 |
| 07/01/2025 15:57 | 50 | 82.1553 |
| 07/01/2025 15:57 | 15 | 82.14 |
| 07/01/2025 15:57 | 140 | 82.175 |
| 07/01/2025 15:57 | 13 | 82.175 |
| 07/01/2025 15:57 | 2 | 82.3789 |
| 07/01/2025 15:57 | 2 | 82.175 |
| 07/01/2025 15:57 | 2 | 82.175 |
| 07/01/2025 15:57 | 31 | 82.175 |
| 07/01/2025 15:57 | 200 | 82.1414 |
| 07/01/2025 15:57 | 2 | 82.175 |
| 07/01/2025 15:57 | 48 | 82.15 |
| 07/01/2025 15:57 | 12 | 82.2606 |
| 07/01/2025 15:57 | 1 | 82.15 |
| 07/01/2025 15:57 | 3 | 82.175 |
| 07/01/2025 15:57 | 20 | 82.15 |
| 07/01/2025 15:57 | 100 | 82.15 |
| 07/01/2025 15:57 | 100 | 82.15 |
| 07/01/2025 15:57 | 31 | 82.175 |
| 07/01/2025 15:57 | 1 | 82.2624 |
| 07/01/2025 15:57 | 72 | 82.15 |
| 07/01/2025 15:57 | 1 | 82.15 |
| 07/01/2025 15:57 | 21 | 82.175 |
| 07/01/2025 15:57 | 37 | 82.175 |
| 07/01/2025 15:57 | 6 | 82.175 |
| 07/01/2025 15:57 | 44 | 82.15 |
| 07/01/2025 15:57 | 16 | 82.15 |
| 07/01/2025 15:57 | 32 | 82.15 |
| 07/01/2025 15:57 | 62 | 82.15 |
| 07/01/2025 15:57 | 1 | 82.175 |
| 07/01/2025 15:57 | 33 | 82.175 |
| 07/01/2025 15:57 | 177 | 82.19 |
| 07/01/2025 15:57 | 200 | 82.19 |
| 07/01/2025 15:57 | 66 | 82.16 |
| 07/01/2025 15:57 | 6 | 82.19 |
| 07/01/2025 15:57 | 2 | 82.18 |
| 07/01/2025 15:57 | 2 | 82.20 |
| 07/01/2025 15:57 | 14 | 82.18 |
| 07/01/2025 15:57 | 100 | 82.16 |
| 07/01/2025 15:57 | 3 | 82.18 |
| 07/01/2025 15:57 | 9 | 82.18 |
| 07/01/2025 15:57 | 12 | 82.19 |
| 07/01/2025 15:57 | 14 | 82.18 |
| 07/01/2025 15:57 | 14 | 82.18 |
| 07/01/2025 15:57 | 12 | 82.21 |
| 07/01/2025 15:57 | 12 | 82.20 |
| 07/01/2025 15:57 | 14 | 82.20 |
| 07/01/2025 15:57 | 15 | 82.22 |
| 07/01/2025 15:57 | 7 | 82.19 |
| 07/01/2025 15:57 | 125 | 82.17 |
| 07/01/2025 15:57 | 5 | 82.19 |
| 07/01/2025 15:57 | 232 | 82.19 |
| 07/01/2025 15:57 | 241 | 82.19 |
| 07/01/2025 15:57 | 15 | 82.19 |
| 07/01/2025 15:57 | 241 | 82.19 |
| 07/01/2025 15:57 | 15 | 82.22 |
| 07/01/2025 15:57 | 5 | 82.19 |
| 07/01/2025 15:57 | 7 | 82.20 |
| 07/01/2025 15:57 | 394 | 82.19 |
| 07/01/2025 15:57 | 10 | 82.20 |
| 07/01/2025 15:57 | 14 | 82.20 |
| 07/01/2025 15:57 | 46 | 82.20 |
| 07/01/2025 15:57 | 46 | 82.20 |
| 07/01/2025 15:57 | 2 | 82.195 |
| 07/01/2025 15:57 | 64 | 82.24 |
| 07/01/2025 15:57 | 2 | 82.195 |
| 07/01/2025 15:57 | 13 | 82.2733 |
| 07/01/2025 15:57 | 1 | 82.20 |
| 07/01/2025 15:57 | 50 | 82.22 |
| 07/01/2025 15:57 | 1 | 82.21 |
| 07/01/2025 15:57 | 2 | 82.24 |
| 07/01/2025 15:57 | 1 | 82.20 |
| 07/01/2025 15:57 | 31 | 82.24 |
| 07/01/2025 15:57 | 1 | 82.24 |
| 07/01/2025 15:57 | 30 | 82.24 |
| 07/01/2025 15:57 | 200 | 82.24 |
| 07/01/2025 15:57 | 31 | 82.24 |
| 07/01/2025 15:57 | 1 | 82.29 |
| 07/01/2025 15:57 | 44 | 82.24 |
| 07/01/2025 15:57 | 84 | 82.24 |
| 07/01/2025 15:57 | 10 | 82.24 |
| 07/01/2025 15:57 | 21 | 82.24 |
| 07/01/2025 15:57 | 10 | 82.24 |
| 07/01/2025 15:57 | 10 | 82.24 |
| 07/01/2025 15:57 | 57 | 82.24 |
| 07/01/2025 15:57 | 5 | 82.24 |
| 07/01/2025 15:57 | 5 | 82.24 |
| 07/01/2025 15:57 | 10 | 82.24 |
| 07/01/2025 15:57 | 2 | 82.24 |
| 07/01/2025 15:57 | 6 | 82.24 |
| 07/01/2025 15:57 | 4 | 82.24 |
| 07/01/2025 15:57 | 2 | 82.24 |
| 07/01/2025 15:57 | 10 | 82.24 |
| 07/01/2025 15:57 | 136 | 82.24 |
| 07/01/2025 15:57 | 25 | 82.24 |
| 07/01/2025 15:57 | 26 | 82.28 |
| 07/01/2025 15:57 | 30 | 82.28 |
| 07/01/2025 15:57 | 1 | 82.24 |
| 07/01/2025 15:57 | 5 | 82.28 |
| 07/01/2025 15:57 | 38 | 82.28 |
| 07/01/2025 15:57 | 5 | 82.28 |
| 07/01/2025 15:57 | 3 | 82.24 |
| 07/01/2025 15:57 | 8 | 82.28 |
| 07/01/2025 15:57 | 41 | 82.28 |
| 07/01/2025 15:57 | 95 | 82.28 |
| 07/01/2025 15:57 | 3 | 82.24 |
| 07/01/2025 15:57 | 205 | 82.29 |
| 07/01/2025 15:57 | 83 | 82.28 |
| 07/01/2025 15:57 | 18 | 82.28 |
| 07/01/2025 15:57 | 40 | 82.28 |
| 07/01/2025 15:57 | 50 | 82.28 |
| 07/01/2025 15:57 | 207 | 82.29 |
| 07/01/2025 15:57 | 325 | 82.28 |
| 07/01/2025 15:57 | 100 | 82.28 |
| 07/01/2025 15:57 | 100 | 82.28 |
| 07/01/2025 15:57 | 50 | 82.28 |
| 07/01/2025 15:57 | 150 | 82.27 |
| 07/01/2025 15:57 | 8 | 82.27 |
| 07/01/2025 15:57 | 100 | 82.26 |
| 07/01/2025 15:57 | 2 | 82.24 |
| 07/01/2025 15:57 | 18 | 82.24 |
| 07/01/2025 15:57 | 103 | 82.24 |
| 07/01/2025 15:57 | 12 | 82.2824 |
| 07/01/2025 15:57 | 22 | 82.24 |
| 07/01/2025 15:57 | 22 | 82.24 |
| 07/01/2025 15:57 | 1 | 82.24 |
| 07/01/2025 15:57 | 69 | 82.27 |
| 07/01/2025 15:57 | 2 | 82.24 |
| 07/01/2025 15:57 | 1 | 82.24 |
| 07/01/2025 15:57 | 2 | 82.24 |
| 07/01/2025 15:57 | 34 | 82.24 |
| 07/01/2025 15:57 | 1 | 82.26 |
| 07/01/2025 15:57 | 1 | 82.26 |
| 07/01/2025 15:57 | 58 | 82.28 |
| 07/01/2025 15:57 | 1 | 82.24 |
| 07/01/2025 15:57 | 1 | 82.2836 |
| 07/01/2025 15:57 | 1 | 82.24 |
| 07/01/2025 15:57 | 51 | 82.28 |
| 07/01/2025 15:57 | 25 | 82.27 |
| 07/01/2025 15:57 | 200 | 82.27 |
| 07/01/2025 15:57 | 20 | 82.2453 |
| 07/01/2025 15:57 | 6 | 82.24 |
| 07/01/2025 15:57 | 4 | 82.24 |
| 07/01/2025 15:57 | 101 | 82.25 |
| 07/01/2025 15:57 | 7 | 82.24 |
| 07/01/2025 15:57 | 4 | 82.25 |
| 07/01/2025 15:57 | 71 | 82.25 |
| 07/01/2025 15:57 | 7 | 82.25 |
| 07/01/2025 15:57 | 7 | 82.25 |
| 07/01/2025 15:57 | 5 | 82.24 |
| 07/01/2025 15:57 | 30 | 82.24 |
| 07/01/2025 15:57 | 30 | 82.24 |
| 07/01/2025 15:57 | 22 | 82.2421 |
| 07/01/2025 15:57 | 31 | 82.24 |
| 07/01/2025 15:57 | 89 | 82.24 |
| 07/01/2025 15:57 | 22 | 82.245 |
| 07/01/2025 15:57 | 100 | 82.25 |
| 07/01/2025 15:57 | 17 | 82.26 |
| 07/01/2025 15:57 | 82 | 82.26 |
| 07/01/2025 15:57 | 34 | 82.24 |
| 07/01/2025 15:57 | 2 | 82.24 |
| 07/01/2025 15:57 | 64 | 82.24 |
| 07/01/2025 15:57 | 24 | 82.29 |
| 07/01/2025 15:57 | 69 | 82.24 |
| 07/01/2025 15:57 | 20 | 82.2747 |
| 07/01/2025 15:57 | 20 | 82.26 |
| 07/01/2025 15:57 | 22 | 82.2622 |
| 07/01/2025 15:57 | 40 | 82.26 |
| 07/01/2025 15:57 | 60 | 82.26 |
| 07/01/2025 15:57 | 64 | 82.22 |
| 07/01/2025 15:57 | 5 | 82.23 |
| 07/01/2025 15:57 | 14 | 82.23 |
| 07/01/2025 15:57 | 31 | 82.24 |
| 07/01/2025 15:57 | 69 | 82.24 |
| 07/01/2025 15:57 | 60 | 82.23 |
| 07/01/2025 15:57 | 60 | 82.23 |
| 07/01/2025 15:57 | 14 | 82.23 |
| 07/01/2025 15:57 | 15 | 82.23 |
| 07/01/2025 15:57 | 14 | 82.23 |
| 07/01/2025 15:57 | 14 | 82.23 |
| 07/01/2025 15:57 | 40 | 82.23 |
| 07/01/2025 15:57 | 60 | 82.24 |
| 07/01/2025 15:57 | 20 | 82.2613 |
| 07/01/2025 15:57 | 11 | 82.25 |
| 07/01/2025 15:57 | 22 | 82.29 |
| 07/01/2025 15:57 | 6 | 82.26 |
| 07/01/2025 15:57 | 3 | 82.26 |
| 07/01/2025 15:57 | 12 | 82.25 |
| 07/01/2025 15:57 | 21 | 82.2879 |
| 07/01/2025 15:57 | 12 | 82.24 |
| 07/01/2025 15:57 | 11 | 82.24 |
| 07/01/2025 15:57 | 7 | 82.24 |
| 07/01/2025 15:57 | 6 | 82.23 |
| 07/01/2025 15:57 | 3 | 82.24 |
| 07/01/2025 15:57 | 30 | 82.2844 |
| 07/01/2025 15:57 | 20 | 82.27 |
| 07/01/2025 15:57 | 40 | 82.29 |
| 07/01/2025 15:57 | 3 | 82.26 |
| 07/01/2025 15:57 | 40 | 82.2862 |
| 07/01/2025 15:57 | 21 | 82.2881 |
| 07/01/2025 15:57 | 67 | 82.29 |
| 07/01/2025 15:57 | 100 | 82.29 |
| 07/01/2025 15:57 | 33 | 82.29 |
| 07/01/2025 15:57 | 100 | 82.29 |
| 07/01/2025 15:57 | 20 | 82.29 |
| 07/01/2025 15:57 | 37 | 82.29 |
| 07/01/2025 15:57 | 100 | 82.29 |
| 07/01/2025 15:57 | 28 | 82.2802 |
| 07/01/2025 15:57 | 100 | 82.29 |
| 07/01/2025 15:57 | 60 | 82.29 |
| 07/01/2025 15:57 | 3 | 82.29 |
| 07/01/2025 15:57 | 20 | 82.2531 |
| 07/01/2025 15:57 | 22 | 82.2779 |
| 07/01/2025 15:57 | 1 | 82.26 |
| 07/01/2025 15:57 | 8 | 82.26 |
| 07/01/2025 15:57 | 100 | 82.25 |
| 07/01/2025 15:57 | 1 | 82.26 |
| 07/01/2025 15:57 | 10 | 82.27 |
| 07/01/2025 15:57 | 18 | 82.26 |
| 07/01/2025 15:57 | 82 | 82.26 |
| 07/01/2025 15:57 | 18 | 82.27 |
| 07/01/2025 15:57 | 4 | 82.28 |
| 07/01/2025 15:57 | 18 | 82.24 |
| 07/01/2025 15:57 | 28 | 82.24 |
| 07/01/2025 15:57 | 14 | 82.24 |
| 07/01/2025 15:57 | 14 | 82.24 |
| 07/01/2025 15:57 | 3 | 82.27 |
| 07/01/2025 15:57 | 4 | 82.27 |
| 07/01/2025 15:57 | 12 | 82.25 |
| 07/01/2025 15:57 | 11 | 82.29 |
| 07/01/2025 15:57 | 15 | 82.29 |
| 07/01/2025 15:57 | 15 | 82.29 |
| 07/01/2025 15:57 | 15 | 82.29 |
| 07/01/2025 15:57 | 15 | 82.29 |
| 07/01/2025 15:57 | 12 | 82.25 |
| 07/01/2025 15:57 | 87 | 82.23 |
| 07/01/2025 15:57 | 25 | 82.28 |
| 07/01/2025 15:57 | 15 | 82.25 |
| 07/01/2025 15:57 | 18 | 82.23 |
| 07/01/2025 15:57 | 5 | 82.29 |
| 07/01/2025 15:57 | 15 | 82.25 |
| 07/01/2025 15:57 | 15 | 82.25 |
| 07/01/2025 15:57 | 15 | 82.25 |
| 07/01/2025 15:57 | 25 | 82.28 |
| 07/01/2025 15:57 | 25 | 82.28 |
| 07/01/2025 15:57 | 25 | 82.28 |
| 07/01/2025 15:57 | 25 | 82.28 |
| 07/01/2025 15:57 | 25 | 82.28 |
| 07/01/2025 15:57 | 25 | 82.28 |
| 07/01/2025 15:57 | 15 | 82.25 |
| 07/01/2025 15:57 | 200 | 82.29 |
| 07/01/2025 15:57 | 42 | 82.29 |
| 07/01/2025 15:57 | 158 | 82.29 |
| 07/01/2025 15:57 | 42 | 82.29 |
| 07/01/2025 15:57 | 512 | 82.29 |
| 07/01/2025 15:57 | 25 | 82.28 |
| 07/01/2025 15:57 | 62 | 82.24 |
| 07/01/2025 15:57 | 803 | 82.29 |
| 07/01/2025 15:57 | 495 | 82.29 |
| 07/01/2025 15:57 | 308 | 82.28 |
| 07/01/2025 15:57 | 1 | 82.29 |
| 07/01/2025 15:57 | 200 | 82.29 |
| 07/01/2025 15:57 | 200 | 82.29 |
| 07/01/2025 15:57 | 200 | 82.29 |
| 07/01/2025 15:57 | 200 | 82.29 |
| 07/01/2025 15:57 | 8 | 82.29 |
| 07/01/2025 15:57 | 100 | 82.24 |
| 07/01/2025 15:57 | 5 | 82.29 |
| 07/01/2025 15:57 | 50 | 82.28 |
| 07/01/2025 15:57 | 60 | 82.29 |
| 07/01/2025 15:57 | 50 | 82.28 |
| 07/01/2025 15:57 | 300 | 82.28 |
| 07/01/2025 15:57 | 38 | 82.24 |
| 07/01/2025 15:57 | 21 | 82.2272 |
| 07/01/2025 15:57 | 50 | 82.24 |
| 07/01/2025 15:57 | 50 | 82.24 |
| 07/01/2025 15:57 | 14 | 82.24 |
| 07/01/2025 15:56 | 14 | 82.2588 |
| 07/01/2025 15:56 | 152 | 82.22 |
| 07/01/2025 15:56 | 2 | 82.22 |
| 07/01/2025 15:56 | 14 | 82.4329 |
| 07/01/2025 15:56 | 100 | 82.2922 |
| 07/01/2025 15:56 | 9 | 82.2921 |
| 07/01/2025 15:56 | 10 | 82.22 |
| 07/01/2025 15:56 | 18 | 82.22 |
| 07/01/2025 15:56 | 20 | 82.22 |
| 07/01/2025 15:56 | 22 | 82.22 |
| 07/01/2025 15:56 | 8 | 82.22 |
| 07/01/2025 15:56 | 22 | 82.22 |
| 07/01/2025 15:56 | 34 | 82.225 |
| 07/01/2025 15:56 | 20 | 82.2415 |
| 07/01/2025 15:56 | 100 | 82.23 |
| 07/01/2025 15:56 | 3 | 82.5398 |
| 07/01/2025 15:56 | 100 | 82.22 |
| 07/01/2025 15:56 | 1 | 82.25 |
| 07/01/2025 15:56 | 83 | 82.23 |
| 07/01/2025 15:56 | 200 | 82.2948 |
| 07/01/2025 15:56 | 100 | 82.28 |
| 07/01/2025 15:56 | 6 | 82.2667 |
| 07/01/2025 15:56 | 1 | 82.22 |
| 07/01/2025 15:56 | 100 | 82.4501 |
| 07/01/2025 15:56 | 1 | 82.2695 |
| 07/01/2025 15:56 | 12 | 82.2981 |
| 07/01/2025 15:56 | 5 | 82.2688 |
| 07/01/2025 15:56 | 1 | 82.4503 |
| 07/01/2025 15:56 | 2 | 82.29 |
| 07/01/2025 15:56 | 24 | 82.2648 |
| 07/01/2025 15:56 | 100 | 82.28 |
| 07/01/2025 15:56 | 3 | 82.2886 |
| 07/01/2025 15:56 | 2 | 82.22 |
| 07/01/2025 15:56 | 30 | 82.28 |
| 07/01/2025 15:56 | 20 | 82.28 |
| 07/01/2025 15:56 | 20 | 82.2552 |
| 07/01/2025 15:56 | 57 | 82.29 |
| 07/01/2025 15:56 | 8 | 82.28 |
| 07/01/2025 15:56 | 100 | 82.27 |
| 07/01/2025 15:56 | 100 | 82.2988 |
| 07/01/2025 15:56 | 80 | 82.225 |
| 07/01/2025 15:56 | 40 | 82.225 |
| 07/01/2025 15:56 | 2 | 82.2996 |
| 07/01/2025 15:56 | 2 | 82.23 |
| 07/01/2025 15:56 | 3 | 82.26 |
| 07/01/2025 15:56 | 6 | 82.2732 |
| 07/01/2025 15:56 | 21 | 82.29 |
| 07/01/2025 15:56 | 3 | 82.225 |
| 07/01/2025 15:56 | 14 | 82.5438 |
| 07/01/2025 15:56 | 1 | 82.3012 |
| 07/01/2025 15:56 | 100 | 82.3012 |
| 07/01/2025 15:56 | 60 | 82.225 |
| 07/01/2025 15:56 | 3 | 82.4767 |
| 07/01/2025 15:56 | 30 | 82.30 |
| 07/01/2025 15:56 | 100 | 82.275 |
| 07/01/2025 15:56 | 34 | 82.25 |
| 07/01/2025 15:56 | 25 | 82.25 |
| 07/01/2025 15:56 | 41 | 82.25 |
| 07/01/2025 15:56 | 29 | 82.30 |
| 07/01/2025 15:56 | 192 | 82.29 |
| 07/01/2025 15:56 | 100 | 82.26 |
| 07/01/2025 15:56 | 50 | 82.285 |
| 07/01/2025 15:56 | 50 | 82.285 |
| 07/01/2025 15:56 | 100 | 82.3044 |
| 07/01/2025 15:56 | 11 | 82.225 |
| 07/01/2025 15:56 | 11 | 82.225 |
| 07/01/2025 15:56 | 89 | 82.225 |
| 07/01/2025 15:56 | 11 | 82.225 |
| 07/01/2025 15:56 | 5 | 82.225 |
| 07/01/2025 15:56 | 84 | 82.225 |
| 07/01/2025 15:56 | 1 | 82.225 |
| 07/01/2025 15:56 | 78 | 82.225 |
| 07/01/2025 15:56 | 100 | 82.2828 |
| 07/01/2025 15:56 | 10 | 82.3094 |
| 07/01/2025 15:56 | 3 | 82.23 |
| 07/01/2025 15:56 | 1 | 82.23 |
| 07/01/2025 15:56 | 1 | 82.23 |
| 07/01/2025 15:56 | 80 | 82.23 |
| 07/01/2025 15:56 | 20 | 82.23 |
| 07/01/2025 15:56 | 100 | 82.2848 |
| 07/01/2025 15:56 | 16 | 82.23 |
| 07/01/2025 15:56 | 5 | 82.22 |
| 07/01/2025 15:56 | 79 | 82.23 |
| 07/01/2025 15:56 | 100 | 82.4682 |
| 07/01/2025 15:56 | 4 | 82.2858 |
| 07/01/2025 15:56 | 20 | 82.2507 |
| 07/01/2025 15:56 | 100 | 82.28 |
| 07/01/2025 15:56 | 100 | 82.25 |
| 07/01/2025 15:56 | 2 | 82.23 |
| 07/01/2025 15:56 | 24 | 82.23 |
| 07/01/2025 15:56 | 11 | 82.23 |
| 07/01/2025 15:56 | 1 | 82.23 |
| 07/01/2025 15:56 | 6 | 82.2898 |
| 07/01/2025 15:56 | 1 | 82.23 |
| 07/01/2025 15:56 | 2 | 82.23 |
| 07/01/2025 15:56 | 2 | 82.3133 |
| 07/01/2025 15:56 | 25 | 82.23 |
| 07/01/2025 15:56 | 100 | 82.29 |
| 07/01/2025 15:56 | 100 | 82.25 |
| 07/01/2025 15:56 | 3 | 82.235 |
| 07/01/2025 15:56 | 100 | 82.27 |
| 07/01/2025 15:56 | 100 | 82.285 |
| 07/01/2025 15:56 | 11 | 82.235 |
| 07/01/2025 15:56 | 16 | 82.235 |
| 07/01/2025 15:56 | 5 | 82.235 |
| 07/01/2025 15:56 | 79 | 82.235 |
| 07/01/2025 15:56 | 44 | 82.235 |
| 07/01/2025 15:56 | 1 | 82.3175 |
| 07/01/2025 15:56 | 74 | 82.235 |
| 07/01/2025 15:56 | 170 | 82.235 |
| 07/01/2025 15:56 | 34 | 82.235 |
| 07/01/2025 15:56 | 10 | 82.32 |
| 07/01/2025 15:56 | 18 | 82.235 |
| 07/01/2025 15:56 | 12 | 82.235 |
| 07/01/2025 15:56 | 20 | 82.2627 |
| 07/01/2025 15:56 | 50 | 82.235 |
| 07/01/2025 15:56 | 50 | 82.235 |
| 07/01/2025 15:56 | 100 | 82.235 |
| 07/01/2025 15:56 | 7 | 82.25 |
| 07/01/2025 15:56 | 7 | 82.25 |
| 07/01/2025 15:56 | 30 | 82.26 |
| 07/01/2025 15:56 | 2 | 82.235 |
| 07/01/2025 15:56 | 50 | 82.24 |
| 07/01/2025 15:56 | 7 | 82.25 |
| 07/01/2025 15:56 | 45 | 82.24 |
| 07/01/2025 15:56 | 50 | 82.24 |
| 07/01/2025 15:56 | 100 | 82.27 |
| 07/01/2025 15:56 | 100 | 82.25 |
| 07/01/2025 15:56 | 15 | 82.23 |
| 07/01/2025 15:56 | 15 | 82.25 |
| 07/01/2025 15:56 | 15 | 82.25 |
| 07/01/2025 15:56 | 285 | 82.25 |
| 07/01/2025 15:56 | 388 | 82.25 |
| 07/01/2025 15:56 | 285 | 82.26 |
| 07/01/2025 15:56 | 47 | 82.25 |
| 07/01/2025 15:56 | 47 | 82.25 |
| 07/01/2025 15:56 | 400 | 82.4997 |
| 07/01/2025 15:56 | 11 | 82.3232 |
| 07/01/2025 15:56 | 30 | 82.29 |
| 07/01/2025 15:56 | 30 | 82.28 |
| 07/01/2025 15:56 | 40 | 82.31 |
| 07/01/2025 15:56 | 18 | 82.3246 |
| 07/01/2025 15:56 | 20 | 82.315 |
| 07/01/2025 15:56 | 13 | 82.3251 |
| 07/01/2025 15:56 | 100 | 82.31 |
| 07/01/2025 15:56 | 4 | 82.3258 |
| 07/01/2025 15:56 | 10 | 82.4394 |
| 07/01/2025 15:56 | 20 | 82.3232 |
| 07/01/2025 15:56 | 131 | 82.325 |
| 07/01/2025 15:56 | 1 | 82.325 |
| 07/01/2025 15:56 | 100 | 82.5677 |
| 07/01/2025 15:56 | 80 | 82.325 |
| 07/01/2025 15:56 | 1 | 82.325 |
| 07/01/2025 15:56 | 2 | 82.325 |
| 07/01/2025 15:56 | 60 | 82.325 |
| 07/01/2025 15:56 | 1 | 82.4418 |
| 07/01/2025 15:56 | 13 | 82.325 |
| 07/01/2025 15:55 | 100 | 82.30 |
| 07/01/2025 15:55 | 33 | 82.5166 |
| 07/01/2025 15:55 | 3 | 82.325 |
| 07/01/2025 15:55 | 8 | 82.4478 |
| 07/01/2025 15:55 | 70 | 82.325 |
| 07/01/2025 15:55 | 30 | 82.32 |
| 07/01/2025 15:55 | 80 | 82.3525 |
| 07/01/2025 15:55 | 20 | 82.35 |
| 07/01/2025 15:55 | 12 | 82.32 |
| 07/01/2025 15:55 | 25 | 82.31 |
| 07/01/2025 15:55 | 100 | 82.519 |
| 07/01/2025 15:55 | 43 | 82.325 |
| 07/01/2025 15:55 | 4 | 82.5194 |
| 07/01/2025 15:55 | 1 | 82.4511 |
| 07/01/2025 15:55 | 10 | 82.325 |
| 07/01/2025 15:55 | 100 | 82.325 |
| 07/01/2025 15:55 | 1 | 82.4528 |
| 07/01/2025 15:55 | 2 | 82.33 |
| 07/01/2025 15:55 | 100 | 82.33 |
| 07/01/2025 15:55 | 100 | 82.33 |
| 07/01/2025 15:55 | 100 | 82.33 |
| 07/01/2025 15:55 | 50 | 82.33 |
| 07/01/2025 15:55 | 6 | 82.4562 |
| 07/01/2025 15:55 | 9 | 82.4561 |
| 07/01/2025 15:55 | 100 | 82.33 |
| 07/01/2025 15:55 | 100 | 82.33 |
| 07/01/2025 15:55 | 55 | 82.28 |
| 07/01/2025 15:55 | 45 | 82.30 |
| 07/01/2025 15:55 | 100 | 82.31 |
| 07/01/2025 15:55 | 4 | 82.4619 |
| 07/01/2025 15:55 | 3 | 82.5362 |
| 07/01/2025 15:55 | 7 | 82.5319 |
| 07/01/2025 15:55 | 20 | 82.3096 |
| 07/01/2025 15:55 | 3 | 82.33 |
| 07/01/2025 15:55 | 100 | 82.33 |
| 07/01/2025 15:55 | 70 | 82.33 |
| 07/01/2025 15:55 | 100 | 82.33 |
| 07/01/2025 15:55 | 100 | 82.33 |
| 07/01/2025 15:55 | 100 | 82.325 |
| 07/01/2025 15:55 | 100 | 82.5368 |
| 07/01/2025 15:55 | 6 | 82.335 |
| 07/01/2025 15:55 | 25 | 82.335 |
| 07/01/2025 15:55 | 10 | 82.335 |
| 07/01/2025 15:55 | 2 | 82.335 |
| 07/01/2025 15:55 | 100 | 82.5373 |
| 07/01/2025 15:55 | 1 | 82.474 |
| 07/01/2025 15:55 | 1 | 82.4748 |
| 07/01/2025 15:55 | 1 | 82.5445 |
| 07/01/2025 15:55 | 35 | 82.25 |
| 07/01/2025 15:55 | 1 | 82.2512 |
| 07/01/2025 15:55 | 2 | 82.34 |
| 07/01/2025 15:55 | 23 | 82.34 |
| 07/01/2025 15:55 | 18 | 82.4781 |
| 07/01/2025 15:55 | 6 | 82.4815 |
| 07/01/2025 15:55 | 80 | 82.32 |
| 07/01/2025 15:55 | 45 | 82.32 |
| 07/01/2025 15:55 | 80 | 82.33 |
| 07/01/2025 15:55 | 20 | 82.33 |
| 07/01/2025 15:55 | 70 | 82.32 |
| 07/01/2025 15:55 | 30 | 82.32 |
| 07/01/2025 15:55 | 7 | 82.4894 |
| 07/01/2025 15:55 | 20 | 82.3323 |
| 07/01/2025 15:55 | 4 | 82.28 |
| 07/01/2025 15:55 | 45 | 82.29 |
| 07/01/2025 15:55 | 150 | 82.30 |
| 07/01/2025 15:55 | 4 | 82.28 |
| 07/01/2025 15:55 | 45 | 82.29 |
| 07/01/2025 15:55 | 1 | 82.28 |
| 07/01/2025 15:55 | 150 | 82.31 |
| 07/01/2025 15:55 | 245 | 82.27 |
| 07/01/2025 15:55 | 100 | 82.28 |
| 07/01/2025 15:55 | 50 | 82.29 |
| 07/01/2025 15:55 | 150 | 82.31 |
| 07/01/2025 15:55 | 266 | 82.31 |
| 07/01/2025 15:55 | 100 | 82.33 |
| 07/01/2025 15:55 | 100 | 82.33 |
| 07/01/2025 15:55 | 4 | 82.34 |
| 07/01/2025 15:55 | 19 | 82.34 |
| 07/01/2025 15:55 | 12 | 82.3473 |
| 07/01/2025 15:55 | 5 | 82.34 |
| 07/01/2025 15:55 | 100 | 82.34 |
| 07/01/2025 15:55 | 8 | 82.34 |
| 07/01/2025 15:55 | 1 | 82.34 |
| 07/01/2025 15:55 | 100 | 82.5672 |
| 07/01/2025 15:55 | 2 | 82.44 |
| 07/01/2025 15:55 | 100 | 82.345 |
| 07/01/2025 15:55 | 100 | 82.35 |
| 07/01/2025 15:55 | 3 | 82.345 |
| 07/01/2025 15:55 | 23 | 82.3608 |
| 07/01/2025 15:55 | 3 | 82.345 |
| 07/01/2025 15:55 | 100 | 82.37 |
| 07/01/2025 15:55 | 100 | 82.39 |
| 07/01/2025 15:55 | 96 | 82.345 |
| 07/01/2025 15:55 | 72 | 82.345 |
| 07/01/2025 15:55 | 19 | 82.345 |
| 07/01/2025 15:55 | 19 | 82.345 |
| 07/01/2025 15:55 | 19 | 82.345 |
| 07/01/2025 15:55 | 13 | 82.345 |
| 07/01/2025 15:55 | 6 | 82.345 |
| 07/01/2025 15:55 | 100 | 82.5682 |
| 07/01/2025 15:55 | 1 | 82.5262 |
| 07/01/2025 15:55 | 20 | 82.3432 |
| 07/01/2025 15:55 | 20 | 82.3405 |
| 07/01/2025 15:55 | 100 | 82.345 |
| 07/01/2025 15:55 | 100 | 82.345 |
| 07/01/2025 15:55 | 100 | 82.32 |
| 07/01/2025 15:55 | 79 | 82.355 |
| 07/01/2025 15:55 | 20 | 82.5372 |
| 07/01/2025 15:55 | 25 | 82.5372 |
| 07/01/2025 15:55 | 23 | 82.3081 |
| 07/01/2025 15:55 | 100 | 82.34 |
| 07/01/2025 15:55 | 38 | 82.31 |
| 07/01/2025 15:55 | 25 | 82.31 |
| 07/01/2025 15:55 | 25 | 82.31 |
| 07/01/2025 15:55 | 38 | 82.32 |
| 07/01/2025 15:55 | 100 | 82.255 |
| 07/01/2025 15:55 | 4 | 82.5447 |
| 07/01/2025 15:55 | 1 | 82.5447 |
| 07/01/2025 15:55 | 73 | 82.32 |
| 07/01/2025 15:55 | 2 | 82.36 |
| 07/01/2025 15:55 | 100 | 82.579 |
| 07/01/2025 15:55 | 24 | 82.3626 |
| 07/01/2025 15:55 | 29 | 82.32 |
| 07/01/2025 15:55 | 15 | 82.32 |
| 07/01/2025 15:55 | 100 | 82.32 |
| 07/01/2025 15:55 | 8 | 82.5584 |
| 07/01/2025 15:54 | 88 | 82.32 |
| 07/01/2025 15:54 | 12 | 82.40 |
| 07/01/2025 15:54 | 5 | 82.569 |
| 07/01/2025 15:54 | 6 | 82.33 |
| 07/01/2025 15:54 | 100 | 82.5825 |
| 07/01/2025 15:54 | 100 | 82.5825 |
| 07/01/2025 15:54 | 300 | 82.5825 |
| 07/01/2025 15:54 | 400 | 82.5825 |
| 07/01/2025 15:54 | 17 | 82.40 |
| 07/01/2025 15:54 | 20 | 82.385 |
| 07/01/2025 15:54 | 80 | 82.395 |
| 07/01/2025 15:54 | 100 | 82.39 |
| 07/01/2025 15:54 | 21 | 82.3741 |
| 07/01/2025 15:54 | 16 | 82.40 |
| 07/01/2025 15:54 | 20 | 82.40 |
| 07/01/2025 15:54 | 43 | 82.40 |
| 07/01/2025 15:54 | 19 | 82.36 |
| 07/01/2025 15:54 | 100 | 82.32 |
| 07/01/2025 15:54 | 7 | 82.5788 |
| 07/01/2025 15:54 | 10 | 82.4799 |
| 07/01/2025 15:54 | 2 | 82.40 |
| 07/01/2025 15:54 | 5 | 82.33 |
| 07/01/2025 15:54 | 2 | 82.40 |
| 07/01/2025 15:54 | 5 | 82.35 |
| 07/01/2025 15:54 | 20 | 82.3962 |
| 07/01/2025 15:54 | 100 | 82.40 |
| 07/01/2025 15:54 | 100 | 82.39 |
| 07/01/2025 15:54 | 7 | 82.5819 |
| 07/01/2025 15:54 | 6 | 82.34 |
| 07/01/2025 15:54 | 10 | 82.35 |
| 07/01/2025 15:54 | 23 | 82.3927 |
| 07/01/2025 15:54 | 119 | 82.40 |
| 07/01/2025 15:54 | 2 | 82.40 |
| 07/01/2025 15:54 | 275 | 82.40 |
| 07/01/2025 15:54 | 5 | 82.34 |
| 07/01/2025 15:54 | 30 | 82.34 |
| 07/01/2025 15:54 | 20 | 82.34 |
| 07/01/2025 15:54 | 5 | 82.5905 |
| 07/01/2025 15:54 | 23 | 82.3728 |
| 07/01/2025 15:54 | 100 | 82.3279 |
| 07/01/2025 15:54 | 30 | 82.38 |
| 07/01/2025 15:54 | 40 | 82.39 |
| 07/01/2025 15:54 | 30 | 82.37 |
| 07/01/2025 15:54 | 6 | 82.405 |
| 07/01/2025 15:54 | 6 | 82.34 |
| 07/01/2025 15:54 | 2 | 82.6155 |
| 07/01/2025 15:54 | 32 | 82.6007 |
| 07/01/2025 15:54 | 5 | 82.34 |
| 07/01/2025 15:54 | 5 | 82.5949 |
| 07/01/2025 15:54 | 3 | 82.49 |
| 07/01/2025 15:54 | 30 | 82.35 |
| 07/01/2025 15:54 | 30 | 82.35 |
| 07/01/2025 15:54 | 80 | 82.4025 |
| 07/01/2025 15:54 | 20 | 82.4025 |
| 07/01/2025 15:54 | 20 | 82.4261 |
| 07/01/2025 15:54 | 70 | 82.40 |
| 07/01/2025 15:54 | 30 | 82.40 |
| 07/01/2025 15:54 | 3 | 82.49 |
| 07/01/2025 15:54 | 100 | 82.405 |
| 07/01/2025 15:54 | 1 | 82.5813 |
| 07/01/2025 15:54 | 100 | 82.47 |
| 07/01/2025 15:54 | 22 | 82.4721 |
| 07/01/2025 15:54 | 41 | 82.42 |
| 07/01/2025 15:54 | 100 | 82.41 |
| 07/01/2025 15:54 | 100 | 82.41 |
| 07/01/2025 15:54 | 30 | 82.43 |
| 07/01/2025 15:54 | 20 | 82.526 |
| 07/01/2025 15:54 | 30 | 82.44 |
| 07/01/2025 15:54 | 30 | 82.50 |
| 07/01/2025 15:54 | 4 | 82.45 |
| 07/01/2025 15:54 | 4 | 82.47 |
| 07/01/2025 15:54 | 1 | 82.49 |
| 07/01/2025 15:54 | 4 | 82.49 |
| 07/01/2025 15:54 | 100 | 82.51 |
| 07/01/2025 15:54 | 100 | 82.50 |
| 07/01/2025 15:54 | 27 | 82.51 |
| 07/01/2025 15:54 | 20 | 82.5326 |
| 07/01/2025 15:54 | 27 | 82.52 |
| 07/01/2025 15:54 | 100 | 82.5325 |
| 07/01/2025 15:54 | 20 | 82.5335 |
| 07/01/2025 15:54 | 100 | 82.5325 |
| 07/01/2025 15:54 | 10 | 82.535 |
| 07/01/2025 15:54 | 45 | 82.535 |
| 07/01/2025 15:54 | 100 | 82.535 |
| 07/01/2025 15:54 | 45 | 82.53 |
| 07/01/2025 15:54 | 100 | 82.535 |
| 07/01/2025 15:54 | 20 | 82.535 |
| 07/01/2025 15:54 | 20 | 82.5325 |
| 07/01/2025 15:54 | 20 | 82.535 |
| 07/01/2025 15:54 | 100 | 82.535 |
| 07/01/2025 15:54 | 20 | 82.5335 |
| 07/01/2025 15:54 | 20 | 82.535 |
| 07/01/2025 15:54 | 20 | 82.53 |
| 07/01/2025 15:54 | 20 | 82.5311 |
| 07/01/2025 15:54 | 10 | 82.53 |
| 07/01/2025 15:54 | 20 | 82.5343 |
| 07/01/2025 15:54 | 30 | 82.53 |
| 07/01/2025 15:54 | 30 | 82.53 |
| 07/01/2025 15:54 | 30 | 82.53 |
| 07/01/2025 15:54 | 188 | 82.535 |
| 07/01/2025 15:54 | 12 | 82.535 |
| 07/01/2025 15:54 | 8 | 82.52 |
| 07/01/2025 15:54 | 20 | 82.5325 |
| 07/01/2025 15:54 | 10 | 82.535 |
| 07/01/2025 15:54 | 8 | 82.54 |
| 07/01/2025 15:54 | 10 | 82.535 |
| 07/01/2025 15:54 | 30 | 82.53 |
| 07/01/2025 15:54 | 45 | 82.535 |
| 07/01/2025 15:54 | 45 | 82.535 |
| 07/01/2025 15:54 | 45 | 82.53 |
| 07/01/2025 15:54 | 45 | 82.53 |
| 07/01/2025 15:54 | 100 | 82.53 |
| 07/01/2025 15:54 | 100 | 82.53 |
| 07/01/2025 15:54 | 23 | 82.5307 |
| 07/01/2025 15:54 | 8 | 82.53 |
| 07/01/2025 15:54 | 20 | 82.5325 |
| 07/01/2025 15:54 | 27 | 82.535 |
| 07/01/2025 15:54 | 100 | 82.53 |
| 07/01/2025 15:54 | 21 | 82.5394 |
| 07/01/2025 15:54 | 96 | 82.535 |
| 07/01/2025 15:54 | 50 | 82.5275 |
| 07/01/2025 15:54 | 50 | 82.535 |
| 07/01/2025 15:54 | 8 | 82.53 |
| 07/01/2025 15:54 | 23 | 82.5353 |
| 07/01/2025 15:54 | 4 | 82.52 |
| 07/01/2025 15:54 | 4 | 82.535 |
| 07/01/2025 15:54 | 27 | 82.52 |
| 07/01/2025 15:54 | 100 | 82.53 |
| 07/01/2025 15:54 | 100 | 82.5675 |
| 07/01/2025 15:54 | 100 | 82.53 |
| 07/01/2025 15:54 | 100 | 82.53 |
| 07/01/2025 15:54 | 100 | 82.53 |
| 07/01/2025 15:54 | 100 | 82.53 |
| 07/01/2025 15:54 | 20 | 82.578 |
| 07/01/2025 15:54 | 21 | 82.5535 |
| 07/01/2025 15:54 | 55 | 82.53 |
| 07/01/2025 15:54 | 45 | 82.53 |
| 07/01/2025 15:54 | 26 | 82.586 |
| 07/01/2025 15:54 | 26 | 82.5994 |
| 07/01/2025 15:54 | 20 | 82.5996 |
| 07/01/2025 15:54 | 32 | 82.5957 |
| 07/01/2025 15:54 | 20 | 82.5963 |
| 07/01/2025 15:54 | 5 | 82.59 |
| 07/01/2025 15:54 | 7 | 82.53 |
| 07/01/2025 15:54 | 3 | 82.53 |
| 07/01/2025 15:54 | 1 | 82.53 |
| 07/01/2025 15:54 | 23 | 82.6056 |
| 07/01/2025 15:54 | 24 | 82.6271 |
| 07/01/2025 15:54 | 3 | 82.53 |
| 07/01/2025 15:54 | 9 | 82.59 |
| 07/01/2025 15:54 | 10 | 82.56 |
| 07/01/2025 15:54 | 1 | 82.55 |
| 07/01/2025 15:54 | 12 | 82.53 |
| 07/01/2025 15:54 | 14 | 82.59 |
| 07/01/2025 15:54 | 4 | 82.53 |
| 07/01/2025 15:54 | 38 | 82.53 |
| 07/01/2025 15:54 | 4 | 82.54 |
| 07/01/2025 15:54 | 10 | 82.54 |
| 07/01/2025 15:54 | 20 | 82.54 |
| 07/01/2025 15:54 | 100 | 82.53 |
| 07/01/2025 15:54 | 69 | 82.53 |
| 07/01/2025 15:54 | 100 | 82.55 |
| 07/01/2025 15:54 | 2 | 82.53 |
| 07/01/2025 15:54 | 31 | 82.53 |
| 07/01/2025 15:54 | 15 | 82.56 |
| 07/01/2025 15:54 | 3 | 82.58 |
| 07/01/2025 15:54 | 50 | 82.56 |
| 07/01/2025 15:54 | 100 | 82.58 |
| 07/01/2025 15:54 | 31 | 82.54 |
| 07/01/2025 15:54 | 200 | 82.59 |
| 07/01/2025 15:54 | 100 | 82.58 |
| 07/01/2025 15:54 | 100 | 82.59 |
| 07/01/2025 15:54 | 6 | 82.59 |
| 07/01/2025 15:54 | 50 | 82.56 |
| 07/01/2025 15:54 | 50 | 82.60 |
| 07/01/2025 15:54 | 200 | 82.60 |
| 07/01/2025 15:54 | 100 | 82.60 |
| 07/01/2025 15:54 | 100 | 82.61 |
| 07/01/2025 15:54 | 24 | 82.56 |
| 07/01/2025 15:54 | 12 | 82.59 |
| 07/01/2025 15:54 | 5 | 82.59 |
| 07/01/2025 15:54 | 17 | 82.61 |
| 07/01/2025 15:54 | 5 | 82.59 |
| 07/01/2025 15:54 | 30 | 82.59 |
| 07/01/2025 15:54 | 261 | 82.59 |
| 07/01/2025 15:54 | 350 | 82.60 |
| 07/01/2025 15:54 | 49 | 82.61 |
| 07/01/2025 15:54 | 100 | 82.59 |
| 07/01/2025 15:54 | 38 | 82.59 |
| 07/01/2025 15:54 | 9 | 82.59 |
| 07/01/2025 15:54 | 47 | 82.59 |
| 07/01/2025 15:54 | 50 | 82.60 |
| 07/01/2025 15:54 | 100 | 82.60 |
| 07/01/2025 15:54 | 97 | 82.60 |
| 07/01/2025 15:54 | 103 | 82.60 |
| 07/01/2025 15:54 | 151 | 82.61 |
| 07/01/2025 15:54 | 100 | 82.61 |
| 07/01/2025 15:54 | 100 | 82.61 |
| 07/01/2025 15:54 | 20 | 82.6337 |
| 07/01/2025 15:54 | 50 | 82.635 |
| 07/01/2025 15:54 | 20 | 82.635 |
| 07/01/2025 15:54 | 6 | 82.65 |
| 07/01/2025 15:54 | 12 | 82.635 |
| 07/01/2025 15:54 | 38 | 82.635 |
| 07/01/2025 15:54 | 20 | 82.635 |
| 07/01/2025 15:54 | 20 | 82.6325 |
| 07/01/2025 15:54 | 30 | 82.63 |
| 07/01/2025 15:54 | 30 | 82.62 |
| 07/01/2025 15:54 | 100 | 82.63 |
| 07/01/2025 15:54 | 5 | 82.63 |
| 07/01/2025 15:54 | 21 | 82.6315 |
| 07/01/2025 15:54 | 2 | 82.68 |
| 07/01/2025 15:54 | 30 | 82.63 |
| 07/01/2025 15:54 | 30 | 82.62 |
| 07/01/2025 15:54 | 20 | 82.63 |
| 07/01/2025 15:53 | 38 | 82.6328 |
| 07/01/2025 15:53 | 4 | 82.64 |
| 07/01/2025 15:53 | 6 | 82.6499 |
| 07/01/2025 15:53 | 50 | 82.64 |
| 07/01/2025 15:53 | 20 | 82.64 |
| 07/01/2025 15:53 | 50 | 82.64 |
| 07/01/2025 15:53 | 200 | 82.6317 |
| 07/01/2025 15:53 | 100 | 82.6349 |
| 07/01/2025 15:53 | 2 | 82.645 |
| 07/01/2025 15:53 | 10 | 82.5848 |
| 07/01/2025 15:53 | 1 | 82.645 |
| 07/01/2025 15:53 | 70 | 82.64 |
| 07/01/2025 15:53 | 30 | 82.63 |
| 07/01/2025 15:53 | 13 | 82.6401 |
| 07/01/2025 15:53 | 5 | 82.645 |
| 07/01/2025 15:53 | 6 | 82.5841 |
| 07/01/2025 15:53 | 4 | 82.6346 |
| 07/01/2025 15:53 | 3 | 82.645 |
| 07/01/2025 15:53 | 53 | 82.60 |
| 07/01/2025 15:53 | 24 | 82.6264 |
| 07/01/2025 15:53 | 100 | 82.61 |
| 07/01/2025 15:53 | 100 | 82.61 |
| 07/01/2025 15:53 | 1 | 82.645 |
| 07/01/2025 15:53 | 200 | 82.6425 |
| 07/01/2025 15:53 | 16 | 82.64 |
| 07/01/2025 15:53 | 2 | 82.645 |
| 07/01/2025 15:53 | 32 | 82.62 |
| 07/01/2025 15:53 | 4 | 82.62 |
| 07/01/2025 15:53 | 6 | 82.62 |
| 07/01/2025 15:53 | 10 | 82.63 |
| 07/01/2025 15:53 | 20 | 82.655 |
| 07/01/2025 15:53 | 60 | 82.65 |
| 07/01/2025 15:53 | 5 | 82.6338 |
| 07/01/2025 15:53 | 18 | 82.6393 |
| 07/01/2025 15:53 | 2 | 82.65 |
| 07/01/2025 15:53 | 6 | 82.65 |
| 07/01/2025 15:53 | 58 | 82.64 |
| 07/01/2025 15:53 | 15 | 82.64 |
| 07/01/2025 15:53 | 5 | 82.64 |
| 07/01/2025 15:53 | 12 | 82.64 |
| 07/01/2025 15:53 | 15 | 82.64 |
| 07/01/2025 15:53 | 10 | 82.64 |
| 07/01/2025 15:53 | 18 | 82.64 |
| 07/01/2025 15:53 | 12 | 82.64 |
| 07/01/2025 15:53 | 1 | 82.64 |
| 07/01/2025 15:53 | 5 | 82.65 |
| 07/01/2025 15:53 | 1 | 82.65 |
| 07/01/2025 15:53 | 7 | 82.675 |
| 07/01/2025 15:53 | 1 | 82.67 |
| 07/01/2025 15:53 | 3 | 82.67 |
| 07/01/2025 15:53 | 2 | 82.67 |
| 07/01/2025 15:53 | 3 | 82.67 |
| 07/01/2025 15:53 | 7 | 82.675 |
| 07/01/2025 15:53 | 7 | 82.675 |
| 07/01/2025 15:53 | 20 | 82.6765 |
| 07/01/2025 15:53 | 20 | 82.6771 |
| 07/01/2025 15:53 | 20 | 82.675 |
| 07/01/2025 15:53 | 20 | 82.675 |
| 07/01/2025 15:53 | 50 | 82.675 |
| 07/01/2025 15:53 | 20 | 82.675 |
| 07/01/2025 15:53 | 30 | 82.675 |
| 07/01/2025 15:53 | 20 | 82.675 |
| 07/01/2025 15:53 | 7 | 82.675 |
| 07/01/2025 15:53 | 7 | 82.675 |
| 07/01/2025 15:53 | 7 | 82.675 |
| 07/01/2025 15:53 | 10 | 82.675 |
| 07/01/2025 15:53 | 16 | 82.675 |
| 07/01/2025 15:53 | 6 | 82.675 |
| 07/01/2025 15:53 | 7 | 82.675 |
| 07/01/2025 15:53 | 1 | 82.675 |
| 07/01/2025 15:53 | 1 | 82.675 |
| 07/01/2025 15:53 | 14 | 82.675 |
| 07/01/2025 15:53 | 5 | 82.6362 |
| 07/01/2025 15:53 | 30 | 82.675 |
| 07/01/2025 15:53 | 50 | 82.675 |
| 07/01/2025 15:53 | 50 | 82.675 |
| 07/01/2025 15:53 | 50 | 82.675 |
| 07/01/2025 15:53 | 6 | 82.675 |
| 07/01/2025 15:53 | 29 | 82.675 |
| 07/01/2025 15:53 | 7 | 82.675 |
| 07/01/2025 15:53 | 10 | 82.675 |
| 07/01/2025 15:53 | 8 | 82.675 |
| 07/01/2025 15:53 | 10 | 82.675 |
| 07/01/2025 15:53 | 22 | 82.675 |
| 07/01/2025 15:53 | 14 | 82.675 |
| 07/01/2025 15:53 | 1 | 82.675 |