Large gap with delayed quotes
|
Last quote
07/01/2025
-
21:54:09
|
Bid
07/01/2025 -
21:55:43
|
Bid Volume |
Ask
07/01/2025 -
21:55:43
|
Ask Volume |
|---|---|---|---|---|
|
382.14
-2.66
(
-0.69% )
|
382.38
|
200 |
383.00
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/01/2025 15:54 | 3 | 382.44 |
| 07/01/2025 15:54 | 3 | 382.44 |
| 07/01/2025 15:54 | 4 | 382.385 |
| 07/01/2025 15:54 | 21 | 382.44 |
| 07/01/2025 15:54 | 3 | 382.4929 |
| 07/01/2025 15:54 | 100 | 382.6256 |
| 07/01/2025 15:54 | 2 | 382.4932 |
| 07/01/2025 15:54 | 2 | 382.4932 |
| 07/01/2025 15:54 | 3 | 382.45 |
| 07/01/2025 15:53 | 4 | 382.5081 |
| 07/01/2025 15:53 | 1 | 382.36 |
| 07/01/2025 15:53 | 1 | 382.36 |
| 07/01/2025 15:53 | 1 | 382.36 |
| 07/01/2025 15:53 | 1 | 382.36 |
| 07/01/2025 15:53 | 13 | 382.19 |
| 07/01/2025 15:53 | 1 | 382.4964 |
| 07/01/2025 15:53 | 1 | 382.43 |
| 07/01/2025 15:53 | 1 | 382.43 |
| 07/01/2025 15:53 | 1 | 382.43 |
| 07/01/2025 15:53 | 33 | 382.39 |
| 07/01/2025 15:53 | 1 | 382.42 |
| 07/01/2025 15:53 | 1 | 382.42 |
| 07/01/2025 15:53 | 1 | 382.42 |
| 07/01/2025 15:53 | 1 | 382.42 |
| 07/01/2025 15:53 | 1 | 382.42 |
| 07/01/2025 15:53 | 33 | 382.265 |
| 07/01/2025 15:53 | 4 | 382.39 |
| 07/01/2025 15:53 | 1 | 382.39 |
| 07/01/2025 15:53 | 11 | 382.39 |
| 07/01/2025 15:53 | 54 | 382.39 |
| 07/01/2025 15:53 | 7 | 382.37 |
| 07/01/2025 15:53 | 4 | 382.38 |
| 07/01/2025 15:53 | 46 | 382.39 |
| 07/01/2025 15:53 | 54 | 382.35 |
| 07/01/2025 15:53 | 7 | 382.37 |
| 07/01/2025 15:53 | 22 | 382.265 |
| 07/01/2025 15:53 | 29 | 382.30 |
| 07/01/2025 15:53 | 3 | 382.5318 |
| 07/01/2025 15:53 | 4 | 382.29 |
| 07/01/2025 15:53 | 4 | 382.29 |
| 07/01/2025 15:53 | 2 | 382.265 |
| 07/01/2025 15:53 | 100 | 382.42 |
| 07/01/2025 15:53 | 30 | 382.33 |
| 07/01/2025 15:53 | 10 | 382.33 |
| 07/01/2025 15:53 | 6 | 382.33 |
| 07/01/2025 15:53 | 1 | 382.27 |
| 07/01/2025 15:53 | 2 | 382.37 |
| 07/01/2025 15:53 | 8 | 382.37 |
| 07/01/2025 15:53 | 11 | 382.38 |
| 07/01/2025 15:53 | 5 | 382.38 |
| 07/01/2025 15:53 | 3 | 382.38 |
| 07/01/2025 15:53 | 3 | 382.38 |
| 07/01/2025 15:53 | 10 | 382.38 |
| 07/01/2025 15:53 | 2 | 382.38 |
| 07/01/2025 15:53 | 31 | 382.38 |
| 07/01/2025 15:53 | 8 | 382.38 |
| 07/01/2025 15:53 | 2 | 382.38 |
| 07/01/2025 15:53 | 3 | 382.38 |
| 07/01/2025 15:53 | 8 | 382.38 |
| 07/01/2025 15:53 | 1 | 382.38 |
| 07/01/2025 15:53 | 9 | 382.38 |
| 07/01/2025 15:53 | 26 | 382.38 |
| 07/01/2025 15:53 | 2 | 382.38 |
| 07/01/2025 15:53 | 2 | 382.38 |
| 07/01/2025 15:53 | 91 | 382.38 |
| 07/01/2025 15:53 | 27 | 382.38 |
| 07/01/2025 15:53 | 30 | 382.38 |
| 07/01/2025 15:53 | 38 | 382.38 |
| 07/01/2025 15:53 | 3 | 382.43 |
| 07/01/2025 15:53 | 2 | 382.4751 |
| 07/01/2025 15:53 | 1 | 382.5875 |
| 07/01/2025 15:53 | 1 | 382.6181 |
| 07/01/2025 15:53 | 4 | 382.4907 |
| 07/01/2025 15:53 | 1 | 382.597 |
| 07/01/2025 15:53 | 7 | 382.47 |
| 07/01/2025 15:53 | 5 | 382.595 |
| 07/01/2025 15:53 | 10 | 382.5825 |
| 07/01/2025 15:53 | 10 | 382.5825 |
| 07/01/2025 15:53 | 2 | 382.38 |
| 07/01/2025 15:53 | 3 | 382.5921 |
| 07/01/2025 15:53 | 32 | 382.69 |
| 07/01/2025 15:53 | 4 | 382.66 |
| 07/01/2025 15:53 | 6 | 382.38 |
| 07/01/2025 15:53 | 2 | 382.595 |
| 07/01/2025 15:53 | 4 | 382.595 |
| 07/01/2025 15:53 | 6 | 382.595 |
| 07/01/2025 15:53 | 6 | 382.595 |
| 07/01/2025 15:53 | 10 | 382.595 |
| 07/01/2025 15:53 | 53 | 382.71 |
| 07/01/2025 15:53 | 45 | 382.69 |
| 07/01/2025 15:53 | 100 | 382.68 |
| 07/01/2025 15:53 | 46 | 382.73 |
| 07/01/2025 15:53 | 54 | 382.69 |
| 07/01/2025 15:53 | 7 | 382.80 |
| 07/01/2025 15:53 | 21 | 382.81 |
| 07/01/2025 15:53 | 1 | 382.81 |
| 07/01/2025 15:53 | 2 | 382.77 |
| 07/01/2025 15:53 | 12 | 382.80 |
| 07/01/2025 15:53 | 12 | 382.80 |
| 07/01/2025 15:53 | 3 | 382.80 |
| 07/01/2025 15:53 | 12 | 382.80 |
| 07/01/2025 15:53 | 12 | 382.80 |
| 07/01/2025 15:53 | 4 | 382.73 |
| 07/01/2025 15:53 | 2 | 382.73 |
| 07/01/2025 15:53 | 3 | 382.71 |
| 07/01/2025 15:53 | 1 | 382.705 |
| 07/01/2025 15:53 | 9 | 382.38 |
| 07/01/2025 15:53 | 1 | 382.5071 |
| 07/01/2025 15:53 | 1 | 382.4897 |
| 07/01/2025 15:53 | 4 | 382.69 |
| 07/01/2025 15:53 | 3 | 382.73 |
| 07/01/2025 15:53 | 4 | 382.69 |
| 07/01/2025 15:53 | 3 | 382.69 |
| 07/01/2025 15:53 | 4 | 382.69 |
| 07/01/2025 15:53 | 3 | 382.69 |
| 07/01/2025 15:53 | 3 | 382.69 |
| 07/01/2025 15:52 | 4 | 382.64 |
| 07/01/2025 15:52 | 3 | 382.62 |
| 07/01/2025 15:52 | 1 | 382.70 |
| 07/01/2025 15:52 | 1 | 382.4859 |
| 07/01/2025 15:52 | 1 | 382.48 |
| 07/01/2025 15:52 | 34 | 382.41 |
| 07/01/2025 15:52 | 50 | 382.39 |
| 07/01/2025 15:52 | 8 | 382.40 |
| 07/01/2025 15:52 | 1 | 382.506 |
| 07/01/2025 15:52 | 1 | 382.5061 |
| 07/01/2025 15:52 | 17 | 382.37 |
| 07/01/2025 15:52 | 3 | 382.5158 |
| 07/01/2025 15:52 | 5 | 382.605 |
| 07/01/2025 15:52 | 10 | 382.605 |
| 07/01/2025 15:52 | 1 | 382.61 |
| 07/01/2025 15:52 | 1 | 382.605 |
| 07/01/2025 15:52 | 3 | 382.80 |
| 07/01/2025 15:52 | 5 | 382.80 |
| 07/01/2025 15:52 | 1 | 382.605 |
| 07/01/2025 15:52 | 1 | 382.585 |
| 07/01/2025 15:52 | 1 | 382.585 |
| 07/01/2025 15:52 | 1 | 382.5155 |
| 07/01/2025 15:52 | 2 | 382.5155 |
| 07/01/2025 15:52 | 1 | 382.5291 |
| 07/01/2025 15:52 | 3 | 382.5155 |
| 07/01/2025 15:52 | 7 | 382.58 |
| 07/01/2025 15:52 | 1 | 382.58 |
| 07/01/2025 15:52 | 1 | 382.58 |
| 07/01/2025 15:52 | 1 | 382.514 |
| 07/01/2025 15:52 | 4 | 382.4851 |
| 07/01/2025 15:52 | 2 | 382.54 |
| 07/01/2025 15:52 | 5 | 382.4851 |
| 07/01/2025 15:52 | 9 | 382.4851 |
| 07/01/2025 15:52 | 7 | 382.4851 |
| 07/01/2025 15:52 | 7 | 382.4851 |
| 07/01/2025 15:52 | 21 | 382.59 |
| 07/01/2025 15:52 | 2 | 382.59 |
| 07/01/2025 15:52 | 3 | 382.59 |
| 07/01/2025 15:52 | 2 | 382.54 |
| 07/01/2025 15:52 | 1 | 382.56 |
| 07/01/2025 15:52 | 2 | 382.59 |
| 07/01/2025 15:52 | 1 | 382.5282 |
| 07/01/2025 15:52 | 10 | 382.5293 |
| 07/01/2025 15:51 | 3 | 382.53 |
| 07/01/2025 15:51 | 3 | 382.5172 |
| 07/01/2025 15:51 | 21 | 382.54 |
| 07/01/2025 15:51 | 3 | 382.535 |
| 07/01/2025 15:51 | 1 | 382.4423 |
| 07/01/2025 15:51 | 2 | 382.5022 |
| 07/01/2025 15:51 | 1 | 382.54 |
| 07/01/2025 15:51 | 1 | 382.5054 |
| 07/01/2025 15:51 | 2 | 382.5688 |
| 07/01/2025 15:51 | 3 | 382.54 |
| 07/01/2025 15:51 | 1 | 382.05 |
| 07/01/2025 15:51 | 3 | 382.436 |
| 07/01/2025 15:51 | 2 | 382.436 |
| 07/01/2025 15:51 | 1 | 382.54 |
| 07/01/2025 15:51 | 6 | 382.405 |
| 07/01/2025 15:51 | 6 | 382.54 |
| 07/01/2025 15:51 | 6 | 382.40 |
| 07/01/2025 15:51 | 6 | 382.42 |
| 07/01/2025 15:53 | 82 | 382.43 |
| 07/01/2025 15:51 | 13 | 382.59 |
| 07/01/2025 15:51 | 3 | 382.59 |
| 07/01/2025 15:51 | 2 | 382.59 |
| 07/01/2025 15:51 | 6 | 382.59 |
| 07/01/2025 15:51 | 1 | 382.59 |
| 07/01/2025 15:51 | 1 | 382.54 |
| 07/01/2025 15:51 | 2 | 382.54 |
| 07/01/2025 15:51 | 2 | 382.54 |
| 07/01/2025 15:51 | 9 | 382.05 |
| 07/01/2025 15:51 | 8 | 382.4365 |
| 07/01/2025 15:51 | 4 | 382.5888 |
| 07/01/2025 15:51 | 30 | 382.54 |
| 07/01/2025 15:51 | 4 | 382.4342 |
| 07/01/2025 15:51 | 1 | 382.995 |
| 07/01/2025 15:50 | 12 | 382.73 |
| 07/01/2025 15:50 | 3 | 382.77 |
| 07/01/2025 15:50 | 1 | 382.4174 |
| 07/01/2025 15:50 | 2 | 382.535 |
| 07/01/2025 15:50 | 4 | 382.855 |
| 07/01/2025 15:50 | 2 | 382.6428 |
| 07/01/2025 15:50 | 1 | 382.4223 |
| 07/01/2025 15:50 | 3 | 382.4232 |
| 07/01/2025 15:50 | 20 | 382.56 |
| 07/01/2025 15:50 | 20 | 382.56 |
| 07/01/2025 15:50 | 5 | 382.45 |
| 07/01/2025 15:50 | 20 | 382.65 |
| 07/01/2025 15:50 | 1 | 382.4197 |
| 07/01/2025 15:50 | 1 | 382.469 |
| 07/01/2025 15:50 | 2 | 382.4756 |
| 07/01/2025 15:50 | 1 | 382.55 |
| 07/01/2025 15:50 | 1 | 382.64 |
| 07/01/2025 15:50 | 8 | 382.45 |
| 07/01/2025 15:50 | 23 | 382.51 |
| 07/01/2025 15:50 | 5 | 382.52 |
| 07/01/2025 15:50 | 3 | 382.04 |
| 07/01/2025 15:50 | 1 | 382.4761 |
| 07/01/2025 15:50 | 1 | 382.53 |
| 07/01/2025 15:50 | 2 | 382.80 |
| 07/01/2025 15:50 | 9 | 382.81 |
| 07/01/2025 15:50 | 9 | 382.81 |
| 07/01/2025 15:50 | 1 | 382.80 |
| 07/01/2025 15:50 | 4 | 382.80 |
| 07/01/2025 15:50 | 3 | 382.80 |
| 07/01/2025 15:50 | 3 | 382.80 |
| 07/01/2025 15:50 | 11 | 382.72 |
| 07/01/2025 15:53 | 2 | 382.72 |
| 07/01/2025 15:50 | 1 | 382.72 |
| 07/01/2025 15:50 | 1 | 382.72 |
| 07/01/2025 15:50 | 3 | 382.72 |
| 07/01/2025 15:50 | 2 | 382.62 |
| 07/01/2025 15:50 | 2 | 382.61 |
| 07/01/2025 15:50 | 3 | 382.70 |
| 07/01/2025 15:50 | 3 | 382.70 |
| 07/01/2025 15:50 | 1 | 382.70 |
| 07/01/2025 15:50 | 1 | 382.70 |
| 07/01/2025 15:50 | 32 | 382.70 |
| 07/01/2025 15:50 | 4 | 382.70 |
| 07/01/2025 15:50 | 17 | 382.61 |
| 07/01/2025 15:50 | 66 | 382.61 |
| 07/01/2025 15:53 | 1 | 382.61 |
| 07/01/2025 15:50 | 5 | 382.66 |
| 07/01/2025 15:50 | 7 | 382.66 |
| 07/01/2025 15:50 | 1 | 382.66 |
| 07/01/2025 15:50 | 1 | 382.66 |
| 07/01/2025 15:50 | 2 | 382.66 |
| 07/01/2025 15:50 | 4 | 382.66 |
| 07/01/2025 15:50 | 5 | 382.66 |
| 07/01/2025 15:50 | 1 | 382.66 |
| 07/01/2025 15:50 | 1 | 382.66 |
| 07/01/2025 15:50 | 100 | 382.66 |
| 07/01/2025 15:50 | 33 | 382.43 |
| 07/01/2025 15:50 | 10 | 382.61 |
| 07/01/2025 15:50 | 6 | 382.61 |
| 07/01/2025 15:50 | 2 | 382.56 |
| 07/01/2025 15:50 | 5 | 382.51 |
| 07/01/2025 15:50 | 52 | 382.66 |
| 07/01/2025 15:50 | 46 | 382.65 |
| 07/01/2025 15:50 | 8 | 382.61 |
| 07/01/2025 15:50 | 2 | 382.61 |
| 07/01/2025 15:53 | 5 | 382.61 |
| 07/01/2025 15:50 | 2 | 382.52 |
| 07/01/2025 15:50 | 1 | 382.65 |
| 07/01/2025 15:50 | 100 | 382.35 |
| 07/01/2025 15:50 | 2 | 382.41 |
| 07/01/2025 15:50 | 3 | 382.41 |
| 07/01/2025 15:50 | 4 | 382.41 |
| 07/01/2025 15:50 | 2 | 382.41 |
| 07/01/2025 15:50 | 1 | 382.41 |
| 07/01/2025 15:50 | 4 | 382.41 |
| 07/01/2025 15:50 | 3 | 382.41 |
| 07/01/2025 15:50 | 30 | 382.325 |
| 07/01/2025 15:50 | 3 | 382.325 |
| 07/01/2025 15:50 | 1 | 382.20 |
| 07/01/2025 15:50 | 55 | 382.20 |
| 07/01/2025 15:50 | 1 | 382.20 |
| 07/01/2025 15:50 | 1 | 382.20 |
| 07/01/2025 15:50 | 1 | 382.21 |
| 07/01/2025 15:50 | 5 | 382.45 |
| 07/01/2025 15:50 | 1 | 382.4539 |
| 07/01/2025 15:50 | 6 | 382.74 |
| 07/01/2025 15:50 | 2 | 382.74 |
| 07/01/2025 15:49 | 2 | 382.40 |
| 07/01/2025 15:49 | 5 | 382.67 |
| 07/01/2025 15:49 | 2 | 382.4643 |
| 07/01/2025 15:49 | 43 | 382.20 |
| 07/01/2025 15:49 | 1 | 382.22 |
| 07/01/2025 15:49 | 1 | 382.42 |
| 07/01/2025 15:49 | 3 | 382.42 |
| 07/01/2025 15:49 | 2 | 382.04 |
| 07/01/2025 15:49 | 2 | 382.68 |
| 07/01/2025 15:49 | 100 | 382.22 |
| 07/01/2025 15:49 | 52 | 382.14 |
| 07/01/2025 15:49 | 113 | 382.16 |
| 07/01/2025 15:49 | 10 | 382.25 |
| 07/01/2025 15:49 | 25 | 382.32 |
| 07/01/2025 15:49 | 5 | 382.39 |
| 07/01/2025 15:49 | 8 | 382.39 |
| 07/01/2025 15:49 | 12 | 382.39 |
| 07/01/2025 15:49 | 6 | 382.39 |
| 07/01/2025 15:49 | 92 | 382.39 |
| 07/01/2025 15:49 | 8 | 382.37 |
| 07/01/2025 15:49 | 5 | 382.39 |
| 07/01/2025 15:49 | 46 | 382.37 |
| 07/01/2025 15:49 | 54 | 382.33 |
| 07/01/2025 15:49 | 5 | 382.39 |
| 07/01/2025 15:49 | 1 | 382.23 |
| 07/01/2025 15:49 | 29 | 382.39 |
| 07/01/2025 15:49 | 3 | 382.7555 |
| 07/01/2025 15:49 | 1 | 382.635 |
| 07/01/2025 15:49 | 4 | 382.635 |
| 07/01/2025 15:49 | 20 | 382.635 |
| 07/01/2025 15:49 | 10 | 382.635 |
| 07/01/2025 15:49 | 25 | 382.60 |
| 07/01/2025 15:49 | 15 | 382.44 |
| 07/01/2025 15:49 | 41 | 382.41 |
| 07/01/2025 15:49 | 5 | 382.41 |
| 07/01/2025 15:49 | 1 | 382.11 |
| 07/01/2025 15:49 | 10 | 382.42 |
| 07/01/2025 15:49 | 5 | 382.53 |
| 07/01/2025 15:49 | 9 | 382.48 |
| 07/01/2025 15:49 | 12 | 382.09 |
| 07/01/2025 15:49 | 5 | 382.63 |
| 07/01/2025 15:49 | 12 | 382.48 |
| 07/01/2025 15:53 | 1 | 382.375 |
| 07/01/2025 15:49 | 9 | 382.33 |
| 07/01/2025 15:49 | 18 | 382.33 |
| 07/01/2025 15:49 | 21 | 382.36 |
| 07/01/2025 15:49 | 30 | 382.36 |
| 07/01/2025 15:49 | 2 | 382.37 |
| 07/01/2025 15:49 | 1 | 382.6043 |
| 07/01/2025 15:49 | 2 | 382.5749 |
| 07/01/2025 15:49 | 1 | 382.5749 |
| 07/01/2025 15:49 | 1 | 382.22 |
| 07/01/2025 15:49 | 3 | 382.8927 |
| 07/01/2025 15:49 | 2 | 382.6275 |
| 07/01/2025 15:49 | 1 | 382.37 |
| 07/01/2025 15:49 | 1 | 382.22 |