Large gap with delayed quotes
|
Last quote
07/01/2025
-
21:54:08
|
Bid
07/01/2025 -
21:54:17
|
Bid Volume |
Ask
07/01/2025 -
21:54:17
|
Ask Volume |
|---|---|---|---|---|
|
73.91
+3.23
(
+4.57% )
|
73.85
|
100 |
73.92
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/01/2025 15:54 | 14 | 74.1384 |
| 07/01/2025 15:54 | 18 | 73.92 |
| 07/01/2025 15:54 | 52 | 73.92 |
| 07/01/2025 15:54 | 30 | 73.92 |
| 07/01/2025 15:54 | 1 | 73.945 |
| 07/01/2025 15:54 | 100 | 73.945 |
| 07/01/2025 15:54 | 100 | 73.945 |
| 07/01/2025 15:54 | 97 | 73.945 |
| 07/01/2025 15:54 | 100 | 73.945 |
| 07/01/2025 15:54 | 60 | 73.945 |
| 07/01/2025 15:54 | 20 | 73.94 |
| 07/01/2025 15:54 | 20 | 73.93 |
| 07/01/2025 15:54 | 100 | 73.94 |
| 07/01/2025 15:54 | 100 | 73.93 |
| 07/01/2025 15:53 | 19 | 73.9963 |
| 07/01/2025 15:53 | 30 | 73.9232 |
| 07/01/2025 15:53 | 11 | 73.9237 |
| 07/01/2025 15:53 | 1 | 73.92 |
| 07/01/2025 15:53 | 1 | 73.92 |
| 07/01/2025 15:53 | 1 | 73.92 |
| 07/01/2025 15:53 | 7 | 73.91 |
| 07/01/2025 15:53 | 100 | 73.91 |
| 07/01/2025 15:53 | 4 | 73.91 |
| 07/01/2025 15:53 | 17 | 73.92 |
| 07/01/2025 15:53 | 66 | 73.92 |
| 07/01/2025 15:53 | 38 | 73.92 |
| 07/01/2025 15:53 | 5 | 73.945 |
| 07/01/2025 15:53 | 1 | 73.9988 |
| 07/01/2025 15:53 | 33 | 73.962 |
| 07/01/2025 15:53 | 100 | 74.0802 |
| 07/01/2025 15:53 | 12 | 73.95 |
| 07/01/2025 15:53 | 15 | 74.0591 |
| 07/01/2025 15:53 | 1 | 73.99 |
| 07/01/2025 15:53 | 100 | 73.93 |
| 07/01/2025 15:53 | 100 | 74.00 |
| 07/01/2025 15:53 | 26 | 73.9998 |
| 07/01/2025 15:53 | 1 | 73.9998 |
| 07/01/2025 15:53 | 51 | 73.9998 |
| 07/01/2025 15:53 | 15 | 74.0606 |
| 07/01/2025 15:53 | 1 | 73.91 |
| 07/01/2025 15:53 | 1 | 73.95 |
| 07/01/2025 15:53 | 22 | 73.91 |
| 07/01/2025 15:53 | 276 | 73.95 |
| 07/01/2025 15:53 | 9 | 74.0022 |
| 07/01/2025 15:53 | 19 | 74.0022 |
| 07/01/2025 15:53 | 14 | 74.0656 |
| 07/01/2025 15:53 | 1 | 73.9994 |
| 07/01/2025 15:53 | 100 | 74.0656 |
| 07/01/2025 15:53 | 38 | 73.92 |
| 07/01/2025 15:53 | 38 | 73.92 |
| 07/01/2025 15:53 | 1 | 74.0948 |
| 07/01/2025 15:53 | 9 | 74.0031 |
| 07/01/2025 15:53 | 13 | 73.9101 |
| 07/01/2025 15:53 | 100 | 73.93 |
| 07/01/2025 15:53 | 5 | 73.95 |
| 07/01/2025 15:53 | 90 | 74.0099 |
| 07/01/2025 15:53 | 5 | 74.0955 |
| 07/01/2025 15:53 | 26 | 73.915 |
| 07/01/2025 15:53 | 1 | 73.96 |
| 07/01/2025 15:53 | 1 | 73.955 |
| 07/01/2025 15:53 | 6 | 73.96 |
| 07/01/2025 15:53 | 11 | 73.96 |
| 07/01/2025 15:53 | 17 | 73.97 |
| 07/01/2025 15:53 | 70 | 73.97 |
| 07/01/2025 15:53 | 100 | 73.97 |
| 07/01/2025 15:53 | 100 | 73.96 |
| 07/01/2025 15:53 | 3 | 73.97 |
| 07/01/2025 15:53 | 1 | 73.98 |
| 07/01/2025 15:53 | 100 | 73.98 |
| 07/01/2025 15:53 | 4 | 73.99 |
| 07/01/2025 15:53 | 4 | 73.98 |
| 07/01/2025 15:53 | 11 | 73.99 |
| 07/01/2025 15:53 | 61 | 73.99 |
| 07/01/2025 15:53 | 43 | 73.99 |
| 07/01/2025 15:53 | 80 | 73.99 |
| 07/01/2025 15:53 | 4 | 73.99 |
| 07/01/2025 15:53 | 60 | 73.99 |
| 07/01/2025 15:53 | 39 | 73.99 |
| 07/01/2025 15:53 | 61 | 74.00 |
| 07/01/2025 15:53 | 100 | 73.99 |
| 07/01/2025 15:53 | 17 | 74.00 |
| 07/01/2025 15:53 | 39 | 74.00 |
| 07/01/2025 15:53 | 3 | 74.00 |
| 07/01/2025 15:53 | 52 | 74.00 |
| 07/01/2025 15:53 | 1 | 74.00 |
| 07/01/2025 15:53 | 8 | 74.00 |
| 07/01/2025 15:53 | 65 | 74.00 |
| 07/01/2025 15:53 | 100 | 74.00 |
| 07/01/2025 15:53 | 18 | 74.0826 |
| 07/01/2025 15:53 | 100 | 74.02 |
| 07/01/2025 15:53 | 48 | 74.005 |
| 07/01/2025 15:53 | 100 | 74.084 |
| 07/01/2025 15:53 | 27 | 74.01 |
| 07/01/2025 15:53 | 4 | 74.01 |
| 07/01/2025 15:53 | 6 | 74.00 |
| 07/01/2025 15:53 | 11 | 74.00 |
| 07/01/2025 15:53 | 50 | 74.00 |
| 07/01/2025 15:53 | 100 | 74.00 |
| 07/01/2025 15:53 | 17 | 74.00 |
| 07/01/2025 15:53 | 35 | 74.00 |
| 07/01/2025 15:53 | 35 | 74.00 |
| 07/01/2025 15:53 | 83 | 74.00 |
| 07/01/2025 15:53 | 17 | 74.01 |
| 07/01/2025 15:53 | 22 | 74.00 |
| 07/01/2025 15:53 | 50 | 74.01 |
| 07/01/2025 15:53 | 50 | 74.01 |
| 07/01/2025 15:53 | 80 | 74.00 |
| 07/01/2025 15:53 | 98 | 74.0125 |
| 07/01/2025 15:53 | 2 | 74.0125 |
| 07/01/2025 15:53 | 100 | 74.015 |
| 07/01/2025 15:53 | 2 | 74.015 |
| 07/01/2025 15:53 | 100 | 74.015 |
| 07/01/2025 15:53 | 100 | 74.01 |
| 07/01/2025 15:53 | 1 | 74.015 |
| 07/01/2025 15:53 | 3 | 74.02 |
| 07/01/2025 15:53 | 3 | 74.02 |
| 07/01/2025 15:53 | 3 | 74.02 |
| 07/01/2025 15:53 | 3 | 74.02 |
| 07/01/2025 15:53 | 5 | 74.02 |
| 07/01/2025 15:53 | 2 | 74.01 |
| 07/01/2025 15:53 | 2 | 74.01 |
| 07/01/2025 15:53 | 2 | 74.01 |
| 07/01/2025 15:53 | 100 | 74.015 |
| 07/01/2025 15:53 | 22 | 74.03 |
| 07/01/2025 15:53 | 4 | 74.015 |
| 07/01/2025 15:53 | 5 | 74.03 |
| 07/01/2025 15:53 | 1 | 74.03 |
| 07/01/2025 15:53 | 1 | 74.03 |
| 07/01/2025 15:53 | 4 | 74.015 |
| 07/01/2025 15:53 | 10 | 74.02 |
| 07/01/2025 15:53 | 1 | 74.02 |
| 07/01/2025 15:53 | 6 | 74.02 |
| 07/01/2025 15:53 | 6 | 74.01 |
| 07/01/2025 15:53 | 6 | 74.01 |
| 07/01/2025 15:53 | 100 | 74.01 |
| 07/01/2025 15:53 | 50 | 74.01 |
| 07/01/2025 15:53 | 7 | 74.02 |
| 07/01/2025 15:53 | 100 | 74.02 |
| 07/01/2025 15:53 | 2 | 74.02 |
| 07/01/2025 15:53 | 100 | 74.01 |
| 07/01/2025 15:53 | 1 | 74.02 |
| 07/01/2025 15:53 | 100 | 74.02 |
| 07/01/2025 15:53 | 3 | 74.03 |
| 07/01/2025 15:53 | 20 | 74.02 |
| 07/01/2025 15:53 | 27 | 74.02 |
| 07/01/2025 15:53 | 7 | 74.01 |
| 07/01/2025 15:53 | 33 | 74.02 |
| 07/01/2025 15:53 | 4 | 74.015 |
| 07/01/2025 15:53 | 100 | 74.02 |
| 07/01/2025 15:53 | 100 | 74.02 |
| 07/01/2025 15:53 | 51 | 74.02 |
| 07/01/2025 15:53 | 4 | 74.02 |
| 07/01/2025 15:53 | 76 | 74.02 |
| 07/01/2025 15:53 | 4 | 74.015 |
| 07/01/2025 15:53 | 68 | 74.02 |
| 07/01/2025 15:53 | 21 | 74.02 |
| 07/01/2025 15:53 | 11 | 74.02 |
| 07/01/2025 15:53 | 8 | 74.01 |
| 07/01/2025 15:53 | 100 | 74.01 |
| 07/01/2025 15:53 | 3 | 74.01 |
| 07/01/2025 15:53 | 20 | 74.01 |
| 07/01/2025 15:53 | 2 | 74.02 |
| 07/01/2025 15:53 | 40 | 74.01 |
| 07/01/2025 15:53 | 178 | 74.01 |
| 07/01/2025 15:53 | 100 | 74.01 |
| 07/01/2025 15:53 | 22 | 74.01 |
| 07/01/2025 15:53 | 297 | 74.01 |
| 07/01/2025 15:53 | 6 | 74.01 |
| 07/01/2025 15:53 | 2 | 74.01 |
| 07/01/2025 15:53 | 200 | 74.01 |
| 07/01/2025 15:53 | 89 | 74.01 |
| 07/01/2025 15:53 | 3 | 74.01 |
| 07/01/2025 15:53 | 3 | 74.01 |
| 07/01/2025 15:53 | 304 | 74.01 |
| 07/01/2025 15:53 | 6 | 74.01 |
| 07/01/2025 15:53 | 8 | 74.01 |
| 07/01/2025 15:53 | 6 | 74.01 |
| 07/01/2025 15:53 | 21 | 74.00 |
| 07/01/2025 15:53 | 73 | 74.01 |
| 07/01/2025 15:53 | 30 | 74.01 |
| 07/01/2025 15:53 | 100 | 74.01 |
| 07/01/2025 15:53 | 50 | 74.01 |
| 07/01/2025 15:53 | 5 | 74.01 |
| 07/01/2025 15:53 | 100 | 74.01 |
| 07/01/2025 15:53 | 131 | 73.995 |
| 07/01/2025 15:53 | 14 | 73.995 |
| 07/01/2025 15:53 | 1 | 73.98 |
| 07/01/2025 15:53 | 10 | 73.9801 |
| 07/01/2025 15:53 | 13 | 73.9907 |
| 07/01/2025 15:52 | 91 | 74.00 |
| 07/01/2025 15:52 | 1 | 74.00 |
| 07/01/2025 15:52 | 1 | 74.00 |
| 07/01/2025 15:52 | 4 | 74.00 |
| 07/01/2025 15:52 | 2 | 74.00 |
| 07/01/2025 15:52 | 11 | 74.00 |
| 07/01/2025 15:52 | 1 | 73.985 |
| 07/01/2025 15:52 | 1 | 73.985 |
| 07/01/2025 15:52 | 108 | 74.1719 |
| 07/01/2025 15:52 | 100 | 74.106 |
| 07/01/2025 15:52 | 9 | 74.0243 |
| 07/01/2025 15:52 | 100 | 74.01 |
| 07/01/2025 15:52 | 2 | 73.99 |
| 07/01/2025 15:52 | 2 | 73.99 |
| 07/01/2025 15:52 | 19 | 74.00 |
| 07/01/2025 15:52 | 50 | 74.00 |
| 07/01/2025 15:52 | 5 | 74.00 |
| 07/01/2025 15:52 | 5 | 74.00 |
| 07/01/2025 15:52 | 117 | 74.00 |
| 07/01/2025 15:52 | 5 | 74.00 |
| 07/01/2025 15:52 | 48 | 74.00 |
| 07/01/2025 15:52 | 5 | 74.00 |
| 07/01/2025 15:52 | 10 | 74.00 |
| 07/01/2025 15:52 | 200 | 74.00 |
| 07/01/2025 15:52 | 500 | 74.00 |
| 07/01/2025 15:52 | 1 | 74.00 |
| 07/01/2025 15:52 | 52 | 74.00 |
| 07/01/2025 15:52 | 45 | 74.00 |
| 07/01/2025 15:52 | 10 | 74.00 |
| 07/01/2025 15:52 | 2 | 74.00 |
| 07/01/2025 15:52 | 5 | 74.00 |
| 07/01/2025 15:52 | 51 | 74.00 |
| 07/01/2025 15:52 | 35 | 74.00 |
| 07/01/2025 15:52 | 20 | 74.00 |
| 07/01/2025 15:52 | 2 | 74.00 |
| 07/01/2025 15:52 | 21 | 74.00 |
| 07/01/2025 15:52 | 6 | 74.00 |
| 07/01/2025 15:52 | 5 | 74.00 |
| 07/01/2025 15:52 | 20 | 74.00 |
| 07/01/2025 15:52 | 5 | 73.98 |
| 07/01/2025 15:52 | 9 | 73.99 |
| 07/01/2025 15:52 | 41 | 73.99 |
| 07/01/2025 15:52 | 76 | 73.99 |
| 07/01/2025 15:52 | 12 | 73.99 |
| 07/01/2025 15:52 | 3 | 74.00 |
| 07/01/2025 15:52 | 4 | 74.00 |
| 07/01/2025 15:52 | 1 | 74.00 |
| 07/01/2025 15:52 | 5 | 74.00 |
| 07/01/2025 15:52 | 1 | 74.00 |
| 07/01/2025 15:52 | 5 | 74.00 |
| 07/01/2025 15:52 | 69 | 74.00 |
| 07/01/2025 15:52 | 111 | 74.00 |
| 07/01/2025 15:52 | 6 | 74.00 |
| 07/01/2025 15:52 | 9 | 73.98 |
| 07/01/2025 15:52 | 10 | 73.99 |
| 07/01/2025 15:52 | 5 | 73.99 |
| 07/01/2025 15:52 | 1 | 73.98 |
| 07/01/2025 15:52 | 20 | 73.98 |
| 07/01/2025 15:52 | 31 | 73.98 |
| 07/01/2025 15:52 | 10 | 73.98 |
| 07/01/2025 15:52 | 7 | 73.98 |
| 07/01/2025 15:52 | 6 | 73.99 |
| 07/01/2025 15:52 | 82 | 73.99 |
| 07/01/2025 15:52 | 91 | 73.97 |
| 07/01/2025 15:52 | 18 | 73.99 |
| 07/01/2025 15:52 | 6 | 73.99 |
| 07/01/2025 15:52 | 10 | 73.99 |
| 07/01/2025 15:52 | 15 | 73.975 |
| 07/01/2025 15:52 | 70 | 73.99 |
| 07/01/2025 15:52 | 6 | 73.98 |
| 07/01/2025 15:52 | 18 | 73.99 |
| 07/01/2025 15:52 | 4 | 73.98 |
| 07/01/2025 15:52 | 6 | 73.975 |
| 07/01/2025 15:52 | 20 | 73.98 |
| 07/01/2025 15:52 | 3 | 73.98 |
| 07/01/2025 15:52 | 6 | 73.98 |
| 07/01/2025 15:52 | 1 | 73.98 |
| 07/01/2025 15:52 | 4 | 73.975 |
| 07/01/2025 15:52 | 87 | 74.00 |
| 07/01/2025 15:52 | 30 | 74.00 |
| 07/01/2025 15:52 | 2 | 74.00 |
| 07/01/2025 15:52 | 100 | 73.99 |
| 07/01/2025 15:52 | 1 | 73.975 |
| 07/01/2025 15:52 | 7 | 73.98 |
| 07/01/2025 15:52 | 15 | 73.975 |
| 07/01/2025 15:52 | 141 | 73.975 |
| 07/01/2025 15:52 | 73 | 73.975 |
| 07/01/2025 15:52 | 100 | 73.96 |
| 07/01/2025 15:52 | 1 | 73.98 |
| 07/01/2025 15:52 | 1 | 73.98 |
| 07/01/2025 15:52 | 18 | 73.98 |
| 07/01/2025 15:52 | 3 | 73.98 |
| 07/01/2025 15:52 | 2 | 73.98 |
| 07/01/2025 15:52 | 100 | 74.0171 |
| 07/01/2025 15:52 | 16 | 73.975 |
| 07/01/2025 15:52 | 21 | 73.99 |
| 07/01/2025 15:52 | 16 | 73.98 |
| 07/01/2025 15:52 | 16 | 73.98 |
| 07/01/2025 15:52 | 15 | 73.98 |
| 07/01/2025 15:52 | 1 | 73.98 |
| 07/01/2025 15:52 | 82 | 74.00 |
| 07/01/2025 15:52 | 1 | 74.00 |
| 07/01/2025 15:52 | 1 | 73.98 |
| 07/01/2025 15:52 | 4 | 73.98 |
| 07/01/2025 15:52 | 4 | 73.99 |
| 07/01/2025 15:52 | 1 | 73.99 |
| 07/01/2025 15:52 | 12 | 73.98 |
| 07/01/2025 15:52 | 4 | 73.98 |
| 07/01/2025 15:52 | 1 | 73.98 |
| 07/01/2025 15:52 | 1 | 74.00 |
| 07/01/2025 15:52 | 15 | 73.99 |
| 07/01/2025 15:52 | 2 | 73.99 |
| 07/01/2025 15:52 | 8 | 74.00 |
| 07/01/2025 15:52 | 15 | 74.00 |
| 07/01/2025 15:52 | 2 | 74.00 |
| 07/01/2025 15:52 | 4 | 73.99 |
| 07/01/2025 15:52 | 1 | 73.99 |
| 07/01/2025 15:52 | 4 | 73.99 |
| 07/01/2025 15:52 | 12 | 73.9401 |
| 07/01/2025 15:52 | 20 | 74.00 |
| 07/01/2025 15:52 | 39 | 74.00 |
| 07/01/2025 15:52 | 59 | 73.99 |
| 07/01/2025 15:52 | 20 | 74.01 |
| 07/01/2025 15:52 | 2 | 73.99 |
| 07/01/2025 15:52 | 200 | 74.00 |
| 07/01/2025 15:52 | 100 | 74.1431 |
| 07/01/2025 15:52 | 40 | 74.1525 |
| 07/01/2025 15:52 | 10 | 74.00 |
| 07/01/2025 15:52 | 11 | 74.00 |
| 07/01/2025 15:52 | 80 | 74.00 |
| 07/01/2025 15:52 | 7 | 74.01 |
| 07/01/2025 15:52 | 16 | 74.01 |
| 07/01/2025 15:52 | 62 | 74.00 |
| 07/01/2025 15:52 | 24 | 74.00 |
| 07/01/2025 15:52 | 6 | 74.00 |
| 07/01/2025 15:52 | 5 | 74.00 |
| 07/01/2025 15:52 | 50 | 74.01 |
| 07/01/2025 15:52 | 100 | 74.01 |
| 07/01/2025 15:52 | 43 | 74.00 |
| 07/01/2025 15:52 | 12 | 74.00 |
| 07/01/2025 15:52 | 4 | 74.00 |
| 07/01/2025 15:52 | 1 | 74.01 |
| 07/01/2025 15:52 | 75 | 74.03 |
| 07/01/2025 15:52 | 25 | 74.015 |
| 07/01/2025 15:52 | 79 | 74.015 |
| 07/01/2025 15:52 | 21 | 74.015 |
| 07/01/2025 15:52 | 4 | 74.015 |
| 07/01/2025 15:52 | 24 | 74.0001 |
| 07/01/2025 15:52 | 73 | 74.02 |
| 07/01/2025 15:52 | 62 | 74.02 |
| 07/01/2025 15:52 | 30 | 74.1605 |
| 07/01/2025 15:52 | 2 | 74.00 |
| 07/01/2025 15:52 | 3 | 74.03 |
| 07/01/2025 15:52 | 30 | 74.02 |
| 07/01/2025 15:52 | 132 | 74.015 |
| 07/01/2025 15:52 | 14 | 74.1488 |
| 07/01/2025 15:52 | 11 | 74.015 |
| 07/01/2025 15:51 | 100 | 74.00 |
| 07/01/2025 15:51 | 10 | 74.1075 |
| 07/01/2025 15:51 | 27 | 74.03 |
| 07/01/2025 15:51 | 5 | 74.03 |
| 07/01/2025 15:51 | 30 | 74.03 |
| 07/01/2025 15:51 | 100 | 74.03 |
| 07/01/2025 15:51 | 100 | 74.03 |
| 07/01/2025 15:51 | 219 | 74.015 |
| 07/01/2025 15:51 | 15 | 74.015 |
| 07/01/2025 15:51 | 100 | 74.1975 |
| 07/01/2025 15:51 | 63 | 74.00 |
| 07/01/2025 15:51 | 30 | 74.00 |
| 07/01/2025 15:51 | 49 | 74.00 |
| 07/01/2025 15:51 | 14 | 74.1981 |
| 07/01/2025 15:51 | 1 | 74.00 |
| 07/01/2025 15:51 | 1 | 74.035 |
| 07/01/2025 15:51 | 55 | 74.01 |
| 07/01/2025 15:51 | 45 | 74.01 |
| 07/01/2025 15:51 | 100 | 74.0325 |
| 07/01/2025 15:51 | 8 | 74.00 |
| 07/01/2025 15:51 | 6 | 74.00 |
| 07/01/2025 15:51 | 18 | 74.00 |
| 07/01/2025 15:51 | 5 | 74.00 |
| 07/01/2025 15:51 | 1 | 74.02 |
| 07/01/2025 15:51 | 19 | 74.00 |
| 07/01/2025 15:51 | 1 | 74.00 |
| 07/01/2025 15:51 | 1 | 74.01 |
| 07/01/2025 15:51 | 18 | 74.00 |
| 07/01/2025 15:51 | 11 | 74.00 |
| 07/01/2025 15:51 | 20 | 74.01 |
| 07/01/2025 15:51 | 14 | 74.0138 |
| 07/01/2025 15:51 | 4 | 74.03 |
| 07/01/2025 15:51 | 1 | 74.00 |
| 07/01/2025 15:51 | 21 | 74.0859 |
| 07/01/2025 15:51 | 17 | 74.1998 |
| 07/01/2025 15:51 | 15 | 74.025 |
| 07/01/2025 15:51 | 40 | 74.04 |
| 07/01/2025 15:51 | 8 | 74.04 |
| 07/01/2025 15:51 | 6 | 74.04 |
| 07/01/2025 15:51 | 4 | 74.035 |
| 07/01/2025 15:51 | 95 | 74.04 |
| 07/01/2025 15:51 | 105 | 74.05 |
| 07/01/2025 15:51 | 30 | 74.05 |
| 07/01/2025 15:51 | 30 | 74.05 |
| 07/01/2025 15:51 | 94 | 74.05 |
| 07/01/2025 15:51 | 13 | 74.0514 |
| 07/01/2025 15:51 | 22 | 74.0515 |
| 07/01/2025 15:51 | 11 | 74.04 |
| 07/01/2025 15:51 | 80 | 74.04 |
| 07/01/2025 15:51 | 100 | 74.06 |
| 07/01/2025 15:51 | 3 | 74.05 |
| 07/01/2025 15:51 | 100 | 74.05 |
| 07/01/2025 15:51 | 3 | 74.05 |
| 07/01/2025 15:51 | 4 | 74.05 |
| 07/01/2025 15:51 | 100 | 74.05 |
| 07/01/2025 15:51 | 4 | 74.05 |
| 07/01/2025 15:51 | 33 | 74.05 |
| 07/01/2025 15:51 | 42 | 74.05 |
| 07/01/2025 15:51 | 27 | 74.05 |
| 07/01/2025 15:51 | 100 | 74.05 |
| 07/01/2025 15:51 | 50 | 74.06 |
| 07/01/2025 15:51 | 91 | 74.06 |
| 07/01/2025 15:51 | 43 | 74.05 |
| 07/01/2025 15:51 | 15 | 74.05 |
| 07/01/2025 15:51 | 100 | 74.05 |
| 07/01/2025 15:51 | 22 | 74.05 |
| 07/01/2025 15:51 | 1 | 74.05 |
| 07/01/2025 15:51 | 81 | 74.06 |
| 07/01/2025 15:51 | 68 | 74.05 |
| 07/01/2025 15:51 | 24 | 74.06 |
| 07/01/2025 15:51 | 47 | 74.05 |
| 07/01/2025 15:51 | 8 | 74.05 |
| 07/01/2025 15:51 | 13 | 74.065 |
| 07/01/2025 15:51 | 3 | 74.075 |
| 07/01/2025 15:51 | 34 | 74.075 |
| 07/01/2025 15:51 | 259 | 74.10 |
| 07/01/2025 15:51 | 146 | 74.075 |
| 07/01/2025 15:51 | 100 | 74.1814 |
| 07/01/2025 15:51 | 1 | 74.1293 |
| 07/01/2025 15:51 | 1 | 74.1293 |
| 07/01/2025 15:51 | 100 | 74.075 |
| 07/01/2025 15:51 | 1 | 74.1302 |
| 07/01/2025 15:51 | 1 | 74.1301 |
| 07/01/2025 15:51 | 8 | 74.1464 |
| 07/01/2025 15:51 | 1 | 74.1301 |
| 07/01/2025 15:51 | 8 | 74.1469 |
| 07/01/2025 15:51 | 100 | 74.2104 |
| 07/01/2025 15:51 | 14 | 74.2104 |
| 07/01/2025 15:51 | 100 | 74.2104 |
| 07/01/2025 15:51 | 1 | 74.1819 |
| 07/01/2025 15:51 | 1 | 74.075 |
| 07/01/2025 15:51 | 30 | 74.10 |
| 07/01/2025 15:51 | 100 | 74.10 |
| 07/01/2025 15:51 | 100 | 74.10 |
| 07/01/2025 15:51 | 2 | 74.10 |
| 07/01/2025 15:51 | 100 | 74.10 |
| 07/01/2025 15:51 | 87 | 74.10 |
| 07/01/2025 15:51 | 1 | 74.10 |
| 07/01/2025 15:51 | 24 | 74.0501 |
| 07/01/2025 15:51 | 20 | 74.08 |
| 07/01/2025 15:51 | 30 | 74.08 |
| 07/01/2025 15:50 | 1 | 74.075 |
| 07/01/2025 15:50 | 2 | 74.05 |
| 07/01/2025 15:50 | 13 | 74.09 |
| 07/01/2025 15:50 | 8 | 74.09 |
| 07/01/2025 15:50 | 6 | 74.09 |
| 07/01/2025 15:50 | 5 | 74.09 |
| 07/01/2025 15:50 | 7 | 74.09 |
| 07/01/2025 15:50 | 4 | 74.08 |
| 07/01/2025 15:50 | 1 | 74.08 |
| 07/01/2025 15:50 | 100 | 74.08 |
| 07/01/2025 15:50 | 30 | 74.08 |
| 07/01/2025 15:50 | 55 | 74.08 |
| 07/01/2025 15:50 | 45 | 74.08 |
| 07/01/2025 15:50 | 9 | 74.06 |
| 07/01/2025 15:50 | 10 | 74.07 |
| 07/01/2025 15:50 | 3 | 74.07 |
| 07/01/2025 15:50 | 4 | 74.08 |
| 07/01/2025 15:50 | 4 | 74.07 |
| 07/01/2025 15:50 | 1 | 74.08 |
| 07/01/2025 15:50 | 3 | 74.08 |
| 07/01/2025 15:50 | 14 | 74.09 |
| 07/01/2025 15:50 | 4 | 74.09 |
| 07/01/2025 15:50 | 7 | 74.065 |
| 07/01/2025 15:50 | 4 | 74.09 |
| 07/01/2025 15:50 | 100 | 74.09 |
| 07/01/2025 15:50 | 87 | 74.09 |
| 07/01/2025 15:50 | 54 | 74.10 |
| 07/01/2025 15:50 | 20 | 74.10 |
| 07/01/2025 15:50 | 100 | 74.10 |
| 07/01/2025 15:50 | 4 | 74.10 |
| 07/01/2025 15:50 | 40 | 74.1887 |
| 07/01/2025 15:50 | 10 | 74.0901 |
| 07/01/2025 15:50 | 5 | 74.10 |
| 07/01/2025 15:50 | 21 | 74.10 |
| 07/01/2025 15:50 | 79 | 74.10 |
| 07/01/2025 15:50 | 12 | 74.10 |
| 07/01/2025 15:50 | 11 | 74.11 |
| 07/01/2025 15:50 | 100 | 74.11 |
| 07/01/2025 15:50 | 100 | 74.11 |
| 07/01/2025 15:50 | 40 | 74.1887 |
| 07/01/2025 15:50 | 10 | 74.13 |
| 07/01/2025 15:50 | 7 | 74.1587 |
| 07/01/2025 15:50 | 240 | 74.1887 |
| 07/01/2025 15:50 | 1 | 74.13 |
| 07/01/2025 15:50 | 99 | 74.14 |
| 07/01/2025 15:50 | 1 | 74.14 |
| 07/01/2025 15:50 | 11 | 74.13 |
| 07/01/2025 15:50 | 80 | 74.13 |
| 07/01/2025 15:50 | 2 | 74.13 |
| 07/01/2025 15:50 | 3 | 74.13 |
| 07/01/2025 15:50 | 86 | 74.13 |
| 07/01/2025 15:50 | 20 | 74.13 |
| 07/01/2025 15:50 | 100 | 74.13 |
| 07/01/2025 15:50 | 80 | 74.13 |
| 07/01/2025 15:50 | 90 | 74.13 |
| 07/01/2025 15:50 | 128 | 74.13 |
| 07/01/2025 15:50 | 40 | 74.13 |
| 07/01/2025 15:50 | 1 | 74.14 |
| 07/01/2025 15:50 | 4 | 74.14 |
| 07/01/2025 15:50 | 8 | 74.14 |
| 07/01/2025 15:50 | 45 | 74.14 |
| 07/01/2025 15:50 | 17 | 74.1301 |
| 07/01/2025 15:50 | 45 | 74.14 |
| 07/01/2025 15:50 | 2 | 74.14 |
| 07/01/2025 15:50 | 20 | 74.15 |
| 07/01/2025 15:50 | 30 | 74.15 |
| 07/01/2025 15:50 | 26 | 74.15 |
| 07/01/2025 15:50 | 3 | 74.15 |
| 07/01/2025 15:50 | 1 | 74.15 |
| 07/01/2025 15:50 | 91 | 74.15 |
| 07/01/2025 15:50 | 91 | 74.15 |
| 07/01/2025 15:50 | 34 | 74.155 |
| 07/01/2025 15:50 | 2 | 74.16 |
| 07/01/2025 15:50 | 100 | 74.15 |
| 07/01/2025 15:50 | 100 | 74.15 |
| 07/01/2025 15:50 | 100 | 74.17 |
| 07/01/2025 15:50 | 21 | 74.1501 |
| 07/01/2025 15:50 | 8 | 74.16 |
| 07/01/2025 15:50 | 10 | 74.16 |
| 07/01/2025 15:50 | 2 | 74.17 |
| 07/01/2025 15:50 | 2 | 74.17 |
| 07/01/2025 15:50 | 100 | 74.16 |
| 07/01/2025 15:50 | 94 | 74.16 |
| 07/01/2025 15:50 | 3 | 74.145 |
| 07/01/2025 15:50 | 71 | 74.14 |
| 07/01/2025 15:50 | 20 | 74.14 |
| 07/01/2025 15:50 | 11 | 74.145 |
| 07/01/2025 15:50 | 11 | 74.16 |
| 07/01/2025 15:50 | 52 | 74.16 |
| 07/01/2025 15:50 | 48 | 74.16 |
| 07/01/2025 15:50 | 1 | 74.16 |
| 07/01/2025 15:50 | 11 | 74.145 |
| 07/01/2025 15:50 | 8 | 74.16 |
| 07/01/2025 15:50 | 94 | 74.15 |
| 07/01/2025 15:50 | 56 | 74.16 |
| 07/01/2025 15:50 | 10 | 74.15 |
| 07/01/2025 15:50 | 11 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.15 |
| 07/01/2025 15:50 | 38 | 74.15 |
| 07/01/2025 15:50 | 1 | 74.15 |
| 07/01/2025 15:50 | 21 | 74.15 |
| 07/01/2025 15:50 | 5 | 74.15 |
| 07/01/2025 15:50 | 56 | 74.15 |
| 07/01/2025 15:50 | 100 | 74.15 |
| 07/01/2025 15:50 | 21 | 74.14 |
| 07/01/2025 15:50 | 60 | 74.15 |
| 07/01/2025 15:50 | 100 | 74.15 |
| 07/01/2025 15:50 | 185 | 74.15 |
| 07/01/2025 15:50 | 6 | 74.15 |
| 07/01/2025 15:50 | 45 | 74.15 |
| 07/01/2025 15:50 | 324 | 74.15 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.15 |
| 07/01/2025 15:50 | 14 | 74.125 |
| 07/01/2025 15:50 | 8 | 74.1551 |
| 07/01/2025 15:50 | 9 | 74.1551 |
| 07/01/2025 15:50 | 2 | 74.1319 |
| 07/01/2025 15:50 | 12 | 74.1551 |
| 07/01/2025 15:50 | 30 | 74.125 |
| 07/01/2025 15:50 | 100 | 74.125 |
| 07/01/2025 15:50 | 100 | 74.125 |
| 07/01/2025 15:50 | 15 | 74.1563 |
| 07/01/2025 15:50 | 12 | 74.1563 |
| 07/01/2025 15:50 | 100 | 74.2244 |
| 07/01/2025 15:50 | 4 | 74.198 |
| 07/01/2025 15:50 | 1 | 74.125 |
| 07/01/2025 15:50 | 100 | 74.125 |
| 07/01/2025 15:50 | 6 | 74.1792 |
| 07/01/2025 15:50 | 40 | 74.1983 |
| 07/01/2025 15:50 | 20 | 74.14 |
| 07/01/2025 15:50 | 14 | 74.14 |
| 07/01/2025 15:50 | 12 | 74.12 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 21 | 74.14 |
| 07/01/2025 15:50 | 11 | 74.14 |
| 07/01/2025 15:50 | 65 | 74.14 |
| 07/01/2025 15:50 | 24 | 74.12 |
| 07/01/2025 15:50 | 14 | 74.12 |
| 07/01/2025 15:50 | 38 | 74.12 |
| 07/01/2025 15:50 | 38 | 74.12 |
| 07/01/2025 15:50 | 38 | 74.12 |
| 07/01/2025 15:50 | 38 | 74.12 |
| 07/01/2025 15:50 | 10 | 74.12 |
| 07/01/2025 15:50 | 11 | 74.14 |
| 07/01/2025 15:50 | 38 | 74.12 |
| 07/01/2025 15:50 | 13 | 74.12 |
| 07/01/2025 15:50 | 38 | 74.12 |
| 07/01/2025 15:50 | 38 | 74.12 |
| 07/01/2025 15:50 | 38 | 74.12 |
| 07/01/2025 15:50 | 11 | 74.12 |
| 07/01/2025 15:50 | 30 | 74.12 |
| 07/01/2025 15:50 | 30 | 74.12 |
| 07/01/2025 15:50 | 100 | 74.12 |
| 07/01/2025 15:50 | 40 | 74.12 |
| 07/01/2025 15:50 | 30 | 74.12 |
| 07/01/2025 15:50 | 30 | 74.13 |
| 07/01/2025 15:50 | 98 | 74.13 |
| 07/01/2025 15:50 | 20 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 10 | 74.0901 |
| 07/01/2025 15:50 | 100 | 74.15 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 100 | 74.14 |
| 07/01/2025 15:50 | 2 | 74.13 |
| 07/01/2025 15:50 | 20 | 74.11 |
| 07/01/2025 15:50 | 46 | 74.12 |
| 07/01/2025 15:50 | 54 | 74.12 |
| 07/01/2025 15:50 | 3 | 74.12 |
| 07/01/2025 15:50 | 20 | 74.11 |
| 07/01/2025 15:50 | 12 | 74.10 |
| 07/01/2025 15:50 | 1 | 74.12 |
| 07/01/2025 15:50 | 41 | 74.12 |
| 07/01/2025 15:50 | 59 | 74.12 |
| 07/01/2025 15:50 | 2 | 74.12 |
| 07/01/2025 15:50 | 6 | 74.09 |
| 07/01/2025 15:50 | 3 | 74.09 |
| 07/01/2025 15:50 | 10 | 74.09 |
| 07/01/2025 15:50 | 2 | 74.10 |
| 07/01/2025 15:50 | 86 | 74.12 |
| 07/01/2025 15:50 | 12 | 74.12 |
| 07/01/2025 15:50 | 2 | 74.12 |
| 07/01/2025 15:50 | 30 | 74.12 |
| 07/01/2025 15:50 | 2 | 74.12 |
| 07/01/2025 15:49 | 38 | 74.13 |
| 07/01/2025 15:49 | 100 | 74.2311 |
| 07/01/2025 15:49 | 100 | 74.15 |
| 07/01/2025 15:49 | 20 | 74.14 |
| 07/01/2025 15:49 | 26 | 74.2313 |
| 07/01/2025 15:49 | 30 | 74.13 |
| 07/01/2025 15:49 | 38 | 74.13 |
| 07/01/2025 15:49 | 100 | 74.13 |
| 07/01/2025 15:49 | 7 | 74.117 |
| 07/01/2025 15:49 | 100 | 74.15 |
| 07/01/2025 15:49 | 22 | 74.14 |
| 07/01/2025 15:49 | 52 | 74.14 |
| 07/01/2025 15:49 | 2 | 74.14 |
| 07/01/2025 15:49 | 5 | 74.14 |
| 07/01/2025 15:49 | 100 | 74.13 |
| 07/01/2025 15:49 | 100 | 74.15 |
| 07/01/2025 15:49 | 1 | 74.14 |
| 07/01/2025 15:49 | 5 | 74.15 |
| 07/01/2025 15:49 | 98 | 74.15 |
| 07/01/2025 15:49 | 207 | 74.15 |
| 07/01/2025 15:49 | 93 | 74.15 |
| 07/01/2025 15:49 | 27 | 74.15 |
| 07/01/2025 15:49 | 29 | 74.15 |
| 07/01/2025 15:49 | 8 | 74.15 |
| 07/01/2025 15:49 | 1 | 74.16 |
| 07/01/2025 15:49 | 9 | 74.15 |
| 07/01/2025 15:49 | 1 | 74.16 |
| 07/01/2025 15:49 | 12 | 74.16 |
| 07/01/2025 15:49 | 38 | 74.16 |
| 07/01/2025 15:49 | 97 | 74.16 |
| 07/01/2025 15:49 | 3 | 74.16 |
| 07/01/2025 15:49 | 27 | 74.16 |
| 07/01/2025 15:49 | 45 | 74.16 |
| 07/01/2025 15:49 | 8 | 74.1992 |
| 07/01/2025 15:49 | 4 | 74.16 |
| 07/01/2025 15:49 | 21 | 74.16 |
| 07/01/2025 15:49 | 53 | 74.17 |
| 07/01/2025 15:49 | 61 | 74.17 |
| 07/01/2025 15:49 | 52 | 74.17 |
| 07/01/2025 15:49 | 52 | 74.17 |
| 07/01/2025 15:49 | 88 | 74.17 |
| 07/01/2025 15:49 | 100 | 74.17 |
| 07/01/2025 15:49 | 100 | 74.18 |
| 07/01/2025 15:49 | 100 | 74.18 |
| 07/01/2025 15:49 | 32 | 74.18 |
| 07/01/2025 15:49 | 1 | 74.18 |
| 07/01/2025 15:49 | 9 | 74.17 |
| 07/01/2025 15:49 | 100 | 74.1878 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 16 | 74.18 |
| 07/01/2025 15:49 | 37 | 74.18 |
| 07/01/2025 15:49 | 20 | 74.18 |
| 07/01/2025 15:49 | 20 | 74.18 |
| 07/01/2025 15:49 | 14 | 74.18 |
| 07/01/2025 15:49 | 8 | 74.18 |
| 07/01/2025 15:49 | 20 | 74.18 |
| 07/01/2025 15:49 | 100 | 74.17 |
| 07/01/2025 15:49 | 100 | 74.185 |
| 07/01/2025 15:49 | 20 | 74.18 |
| 07/01/2025 15:49 | 43 | 74.17 |
| 07/01/2025 15:49 | 4 | 74.185 |
| 07/01/2025 15:49 | 71 | 74.2109 |
| 07/01/2025 15:49 | 90 | 74.2126 |
| 07/01/2025 15:49 | 36 | 74.217 |
| 07/01/2025 15:49 | 85 | 74.18 |
| 07/01/2025 15:49 | 85 | 74.18 |
| 07/01/2025 15:49 | 100 | 74.18 |
| 07/01/2025 15:49 | 52 | 74.185 |
| 07/01/2025 15:49 | 4 | 74.185 |
| 07/01/2025 15:49 | 100 | 74.1775 |
| 07/01/2025 15:49 | 100 | 74.20 |
| 07/01/2025 15:49 | 83 | 74.185 |
| 07/01/2025 15:49 | 2 | 74.20 |
| 07/01/2025 15:49 | 5 | 74.20 |
| 07/01/2025 15:49 | 17 | 74.185 |
| 07/01/2025 15:49 | 5 | 74.19 |
| 07/01/2025 15:49 | 100 | 74.19 |
| 07/01/2025 15:49 | 6 | 74.185 |
| 07/01/2025 15:49 | 1 | 74.19 |
| 07/01/2025 15:49 | 4 | 74.19 |
| 07/01/2025 15:49 | 20 | 74.19 |
| 07/01/2025 15:49 | 100 | 74.19 |
| 07/01/2025 15:49 | 100 | 74.19 |
| 07/01/2025 15:49 | 4 | 74.19 |
| 07/01/2025 15:49 | 33 | 74.19 |
| 07/01/2025 15:49 | 6 | 74.19 |
| 07/01/2025 15:49 | 29 | 74.19 |
| 07/01/2025 15:49 | 167 | 74.19 |
| 07/01/2025 15:49 | 4 | 74.19 |
| 07/01/2025 15:49 | 5 | 74.19 |
| 07/01/2025 15:49 | 27 | 74.19 |
| 07/01/2025 15:49 | 5 | 74.19 |
| 07/01/2025 15:49 | 1 | 74.19 |
| 07/01/2025 15:49 | 1 | 74.19 |
| 07/01/2025 15:49 | 1 | 74.19 |
| 07/01/2025 15:49 | 3 | 74.19 |
| 07/01/2025 15:49 | 1 | 74.19 |
| 07/01/2025 15:49 | 1 | 74.19 |
| 07/01/2025 15:49 | 59 | 74.19 |
| 07/01/2025 15:49 | 200 | 74.19 |
| 07/01/2025 15:49 | 171 | 74.19 |
| 07/01/2025 15:49 | 171 | 74.19 |
| 07/01/2025 15:49 | 100 | 74.19 |
| 07/01/2025 15:49 | 80 | 74.2191 |
| 07/01/2025 15:49 | 6 | 74.17 |
| 07/01/2025 15:49 | 100 | 74.17 |
| 07/01/2025 15:49 | 100 | 74.19 |
| 07/01/2025 15:49 | 100 | 74.18 |
| 07/01/2025 15:49 | 6 | 74.17 |
| 07/01/2025 15:49 | 1 | 74.18 |
| 07/01/2025 15:49 | 1 | 74.18 |
| 07/01/2025 15:49 | 1 | 74.18 |
| 07/01/2025 15:49 | 1 | 74.18 |
| 07/01/2025 15:49 | 1 | 74.18 |
| 07/01/2025 15:49 | 1 | 74.18 |
| 07/01/2025 15:49 | 1 | 74.18 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 28 | 74.19 |
| 07/01/2025 15:49 | 4 | 74.19 |
| 07/01/2025 15:49 | 2 | 74.19 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 50 | 74.17 |
| 07/01/2025 15:49 | 20 | 74.17 |
| 07/01/2025 15:49 | 20 | 74.18 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 5 | 74.18 |
| 07/01/2025 15:49 | 5 | 74.18 |
| 07/01/2025 15:49 | 5 | 74.18 |
| 07/01/2025 15:49 | 2 | 74.18 |
| 07/01/2025 15:49 | 3 | 74.18 |
| 07/01/2025 15:49 | 5 | 74.18 |
| 07/01/2025 15:49 | 5 | 74.18 |
| 07/01/2025 15:49 | 30 | 74.18 |
| 07/01/2025 15:49 | 20 | 74.18 |
| 07/01/2025 15:49 | 50 | 74.18 |
| 07/01/2025 15:49 | 30 | 74.18 |
| 07/01/2025 15:49 | 20 | 74.18 |
| 07/01/2025 15:49 | 5 | 74.18 |
| 07/01/2025 15:49 | 5 | 74.18 |
| 07/01/2025 15:49 | 5 | 74.18 |
| 07/01/2025 15:49 | 10 | 74.18 |
| 07/01/2025 15:49 | 10 | 74.18 |
| 07/01/2025 15:49 | 10 | 74.18 |
| 07/01/2025 15:49 | 80 | 74.18 |
| 07/01/2025 15:49 | 20 | 74.18 |
| 07/01/2025 15:49 | 47 | 74.175 |
| 07/01/2025 15:49 | 10 | 74.18 |
| 07/01/2025 15:49 | 10 | 74.18 |
| 07/01/2025 15:49 | 5 | 74.18 |
| 07/01/2025 15:49 | 5 | 74.18 |
| 07/01/2025 15:49 | 10 | 74.18 |