Large gap with delayed quotes
|
Last quote
07/01/2025
-
21:53:37
|
Bid
07/01/2025 -
21:54:04
|
Bid Volume |
Ask
07/01/2025 -
21:54:04
|
Ask Volume |
|---|---|---|---|---|
|
80.45
+2.22
(
+2.84% )
|
80.42
|
700 |
80.48
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/01/2025 15:53 | 4 | 80.465 |
| 07/01/2025 15:53 | 100 | 80.45 |
| 07/01/2025 15:53 | 86 | 80.45 |
| 07/01/2025 15:53 | 13 | 80.4957 |
| 07/01/2025 15:53 | 2 | 80.45 |
| 07/01/2025 15:53 | 11 | 80.45 |
| 07/01/2025 15:53 | 50 | 80.465 |
| 07/01/2025 15:53 | 21 | 80.45 |
| 07/01/2025 15:53 | 7 | 80.465 |
| 07/01/2025 15:53 | 37 | 80.4914 |
| 07/01/2025 15:53 | 100 | 80.4958 |
| 07/01/2025 15:53 | 4 | 80.47 |
| 07/01/2025 15:53 | 50 | 80.46 |
| 07/01/2025 15:53 | 10 | 80.46 |
| 07/01/2025 15:53 | 100 | 80.46 |
| 07/01/2025 15:53 | 1 | 80.46 |
| 07/01/2025 15:53 | 1 | 80.46 |
| 07/01/2025 15:53 | 20 | 80.46 |
| 07/01/2025 15:53 | 18 | 80.46 |
| 07/01/2025 15:53 | 28 | 80.46 |
| 07/01/2025 15:53 | 72 | 80.46 |
| 07/01/2025 15:53 | 73 | 80.46 |
| 07/01/2025 15:53 | 50 | 80.47 |
| 07/01/2025 15:53 | 8 | 80.46 |
| 07/01/2025 15:53 | 99 | 80.46 |
| 07/01/2025 15:53 | 1 | 80.46 |
| 07/01/2025 15:53 | 5 | 80.46 |
| 07/01/2025 15:53 | 4 | 80.47 |
| 07/01/2025 15:53 | 2 | 80.47 |
| 07/01/2025 15:53 | 47 | 80.47 |
| 07/01/2025 15:53 | 51 | 80.47 |
| 07/01/2025 15:53 | 102 | 80.47 |
| 07/01/2025 15:53 | 100 | 80.4838 |
| 07/01/2025 15:53 | 11 | 80.48 |
| 07/01/2025 15:53 | 127 | 80.484 |
| 07/01/2025 15:53 | 53 | 80.4926 |
| 07/01/2025 15:53 | 21 | 80.4843 |
| 07/01/2025 15:53 | 100 | 80.4825 |
| 07/01/2025 15:53 | 2 | 80.46 |
| 07/01/2025 15:53 | 75 | 80.46 |
| 07/01/2025 15:53 | 100 | 80.46 |
| 07/01/2025 15:53 | 5 | 80.49 |
| 07/01/2025 15:53 | 28 | 80.50 |
| 07/01/2025 15:53 | 1 | 80.48 |
| 07/01/2025 15:53 | 1 | 80.48 |
| 07/01/2025 15:53 | 222 | 80.48 |
| 07/01/2025 15:53 | 92 | 80.49 |
| 07/01/2025 15:53 | 300 | 80.49 |
| 07/01/2025 15:53 | 200 | 80.49 |
| 07/01/2025 15:53 | 76 | 80.49 |
| 07/01/2025 15:53 | 47 | 80.49 |
| 07/01/2025 15:53 | 40 | 80.49 |
| 07/01/2025 15:53 | 2 | 80.49 |
| 07/01/2025 15:53 | 17 | 80.49 |
| 07/01/2025 15:53 | 200 | 80.49 |
| 07/01/2025 15:53 | 5 | 80.49 |
| 07/01/2025 15:53 | 70 | 80.49 |
| 07/01/2025 15:53 | 1 | 80.49 |
| 07/01/2025 15:53 | 97 | 80.49 |
| 07/01/2025 15:53 | 1 | 80.49 |
| 07/01/2025 15:53 | 18 | 80.49 |
| 07/01/2025 15:53 | 98 | 80.49 |
| 07/01/2025 15:53 | 8 | 80.49 |
| 07/01/2025 15:53 | 100 | 80.49 |
| 07/01/2025 15:53 | 100 | 80.49 |
| 07/01/2025 15:53 | 154 | 80.49 |
| 07/01/2025 15:53 | 16 | 80.49 |
| 07/01/2025 15:53 | 263 | 80.49 |
| 07/01/2025 15:53 | 18 | 80.49 |
| 07/01/2025 15:53 | 74 | 80.49 |
| 07/01/2025 15:53 | 26 | 80.49 |
| 07/01/2025 15:53 | 100 | 80.49 |
| 07/01/2025 15:53 | 2 | 80.51 |
| 07/01/2025 15:53 | 100 | 80.51 |
| 07/01/2025 15:53 | 200 | 80.51 |
| 07/01/2025 15:53 | 100 | 80.51 |
| 07/01/2025 15:53 | 100 | 80.51 |
| 07/01/2025 15:53 | 198 | 80.51 |
| 07/01/2025 15:53 | 8 | 80.493 |
| 07/01/2025 15:53 | 100 | 80.50 |
| 07/01/2025 15:53 | 2 | 80.51 |
| 07/01/2025 15:53 | 6 | 80.50 |
| 07/01/2025 15:53 | 10 | 80.50 |
| 07/01/2025 15:53 | 5 | 80.50 |
| 07/01/2025 15:53 | 100 | 80.50 |
| 07/01/2025 15:53 | 20 | 80.50 |
| 07/01/2025 15:53 | 100 | 80.50 |
| 07/01/2025 15:53 | 115 | 80.49 |
| 07/01/2025 15:53 | 100 | 80.515 |
| 07/01/2025 15:53 | 30 | 80.49 |
| 07/01/2025 15:53 | 164 | 80.49 |
| 07/01/2025 15:53 | 1 | 80.49 |
| 07/01/2025 15:53 | 6 | 80.50 |
| 07/01/2025 15:53 | 5 | 80.50 |
| 07/01/2025 15:53 | 23 | 80.50 |
| 07/01/2025 15:53 | 292 | 80.49 |
| 07/01/2025 15:53 | 19 | 80.50 |
| 07/01/2025 15:53 | 26 | 80.4897 |
| 07/01/2025 15:53 | 32 | 80.515 |
| 07/01/2025 15:53 | 1 | 80.515 |
| 07/01/2025 15:53 | 1 | 80.515 |
| 07/01/2025 15:53 | 7 | 80.515 |
| 07/01/2025 15:53 | 1 | 80.495 |
| 07/01/2025 15:53 | 69 | 80.515 |
| 07/01/2025 15:53 | 13 | 80.4973 |
| 07/01/2025 15:53 | 26 | 80.486 |
| 07/01/2025 15:53 | 13 | 80.5266 |
| 07/01/2025 15:53 | 2 | 80.515 |
| 07/01/2025 15:53 | 38 | 80.515 |
| 07/01/2025 15:53 | 7 | 80.5005 |
| 07/01/2025 15:53 | 100 | 80.53 |
| 07/01/2025 15:53 | 6 | 80.53 |
| 07/01/2025 15:53 | 7 | 80.53 |
| 07/01/2025 15:53 | 7 | 80.53 |
| 07/01/2025 15:53 | 14 | 80.52 |
| 07/01/2025 15:53 | 3 | 80.52 |
| 07/01/2025 15:53 | 1 | 80.52 |
| 07/01/2025 15:53 | 57 | 80.52 |
| 07/01/2025 15:53 | 100 | 80.52 |
| 07/01/2025 15:53 | 43 | 80.52 |
| 07/01/2025 15:53 | 13 | 80.4976 |
| 07/01/2025 15:53 | 183 | 80.51 |
| 07/01/2025 15:53 | 117 | 80.51 |
| 07/01/2025 15:53 | 100 | 80.51 |
| 07/01/2025 15:53 | 100 | 80.51 |
| 07/01/2025 15:53 | 100 | 80.51 |
| 07/01/2025 15:53 | 100 | 80.51 |
| 07/01/2025 15:53 | 10 | 80.505 |
| 07/01/2025 15:53 | 21 | 80.505 |
| 07/01/2025 15:53 | 100 | 80.505 |
| 07/01/2025 15:53 | 50 | 80.50 |
| 07/01/2025 15:53 | 100 | 80.50 |
| 07/01/2025 15:53 | 100 | 80.50 |
| 07/01/2025 15:53 | 13 | 80.52 |
| 07/01/2025 15:53 | 63 | 80.51 |
| 07/01/2025 15:53 | 100 | 80.50 |
| 07/01/2025 15:53 | 100 | 80.51 |
| 07/01/2025 15:53 | 9 | 80.52 |
| 07/01/2025 15:53 | 4 | 80.52 |
| 07/01/2025 15:53 | 17 | 80.51 |
| 07/01/2025 15:53 | 100 | 80.52 |
| 07/01/2025 15:53 | 1 | 80.52 |
| 07/01/2025 15:53 | 7 | 80.52 |
| 07/01/2025 15:53 | 4 | 80.52 |
| 07/01/2025 15:53 | 6 | 80.52 |
| 07/01/2025 15:53 | 17 | 80.52 |
| 07/01/2025 15:53 | 37 | 80.52 |
| 07/01/2025 15:53 | 1 | 80.52 |
| 07/01/2025 15:53 | 19 | 80.52 |
| 07/01/2025 15:53 | 83 | 80.51 |
| 07/01/2025 15:53 | 100 | 80.50 |
| 07/01/2025 15:53 | 6 | 80.52 |
| 07/01/2025 15:53 | 50 | 80.51 |
| 07/01/2025 15:53 | 50 | 80.51 |
| 07/01/2025 15:53 | 50 | 80.51 |
| 07/01/2025 15:53 | 50 | 80.51 |
| 07/01/2025 15:53 | 14 | 80.50 |
| 07/01/2025 15:53 | 1 | 80.51 |
| 07/01/2025 15:53 | 21 | 80.50 |
| 07/01/2025 15:53 | 5 | 80.50 |
| 07/01/2025 15:53 | 4 | 80.50 |
| 07/01/2025 15:53 | 24 | 80.50 |
| 07/01/2025 15:53 | 26 | 80.50 |
| 07/01/2025 15:53 | 40 | 80.50 |
| 07/01/2025 15:53 | 2 | 80.50 |
| 07/01/2025 15:53 | 8 | 80.50 |
| 07/01/2025 15:53 | 3 | 80.50 |
| 07/01/2025 15:53 | 3 | 80.50 |
| 07/01/2025 15:53 | 17 | 80.50 |
| 07/01/2025 15:53 | 205 | 80.50 |
| 07/01/2025 15:53 | 11 | 80.50 |
| 07/01/2025 15:52 | 50 | 80.49 |
| 07/01/2025 15:52 | 7 | 80.50 |
| 07/01/2025 15:52 | 6 | 80.50 |
| 07/01/2025 15:52 | 12 | 80.49 |
| 07/01/2025 15:52 | 38 | 80.49 |
| 07/01/2025 15:52 | 13 | 80.4969 |
| 07/01/2025 15:52 | 22 | 80.4783 |
| 07/01/2025 15:52 | 33 | 80.475 |
| 07/01/2025 15:52 | 38 | 80.49 |
| 07/01/2025 15:52 | 26 | 80.49 |
| 07/01/2025 15:52 | 4 | 80.475 |
| 07/01/2025 15:52 | 12 | 80.4879 |
| 07/01/2025 15:52 | 19 | 80.475 |
| 07/01/2025 15:52 | 65 | 80.475 |
| 07/01/2025 15:52 | 17 | 80.475 |
| 07/01/2025 15:52 | 50 | 80.49 |
| 07/01/2025 15:52 | 26 | 80.475 |
| 07/01/2025 15:52 | 2 | 80.45 |
| 07/01/2025 15:52 | 84 | 80.4788 |
| 07/01/2025 15:52 | 1 | 80.475 |
| 07/01/2025 15:52 | 42 | 80.475 |
| 07/01/2025 15:52 | 49 | 80.475 |
| 07/01/2025 15:52 | 41 | 80.475 |
| 07/01/2025 15:52 | 97 | 80.5009 |
| 07/01/2025 15:52 | 12 | 80.475 |
| 07/01/2025 15:52 | 95 | 80.49 |
| 07/01/2025 15:52 | 82 | 80.475 |
| 07/01/2025 15:52 | 3 | 80.475 |
| 07/01/2025 15:52 | 71 | 80.475 |
| 07/01/2025 15:52 | 3 | 80.475 |
| 07/01/2025 15:52 | 26 | 80.475 |
| 07/01/2025 15:52 | 32 | 80.475 |
| 07/01/2025 15:52 | 42 | 80.475 |
| 07/01/2025 15:52 | 3 | 80.475 |
| 07/01/2025 15:52 | 3 | 80.475 |
| 07/01/2025 15:52 | 10 | 80.475 |
| 07/01/2025 15:52 | 90 | 80.475 |
| 07/01/2025 15:52 | 3 | 80.475 |
| 07/01/2025 15:52 | 5 | 80.49 |
| 07/01/2025 15:52 | 5 | 80.49 |
| 07/01/2025 15:52 | 3 | 80.49 |
| 07/01/2025 15:52 | 2 | 80.49 |
| 07/01/2025 15:52 | 2 | 80.45 |
| 07/01/2025 15:52 | 100 | 80.49 |
| 07/01/2025 15:52 | 58 | 80.4775 |
| 07/01/2025 15:52 | 38 | 80.475 |
| 07/01/2025 15:52 | 53 | 80.47 |
| 07/01/2025 15:52 | 21 | 80.4789 |
| 07/01/2025 15:52 | 10 | 80.4899 |
| 07/01/2025 15:52 | 100 | 80.47 |
| 07/01/2025 15:52 | 3 | 80.47 |
| 07/01/2025 15:52 | 3 | 80.47 |
| 07/01/2025 15:52 | 3 | 80.47 |
| 07/01/2025 15:52 | 3 | 80.47 |
| 07/01/2025 15:52 | 3 | 80.47 |
| 07/01/2025 15:52 | 27 | 80.46 |
| 07/01/2025 15:52 | 2 | 80.47 |
| 07/01/2025 15:52 | 100 | 80.47 |
| 07/01/2025 15:52 | 67 | 80.49 |
| 07/01/2025 15:52 | 35 | 80.47 |
| 07/01/2025 15:52 | 100 | 80.45 |
| 07/01/2025 15:52 | 100 | 80.45 |
| 07/01/2025 15:52 | 54 | 80.475 |
| 07/01/2025 15:52 | 2 | 80.475 |
| 07/01/2025 15:52 | 35 | 80.45 |
| 07/01/2025 15:52 | 11 | 80.475 |
| 07/01/2025 15:52 | 8 | 80.475 |
| 07/01/2025 15:52 | 1 | 80.475 |
| 07/01/2025 15:52 | 50 | 80.5023 |
| 07/01/2025 15:52 | 11 | 80.4735 |
| 07/01/2025 15:52 | 21 | 80.4859 |
| 07/01/2025 15:52 | 52 | 80.475 |
| 07/01/2025 15:52 | 200 | 80.475 |
| 07/01/2025 15:52 | 13 | 80.5011 |
| 07/01/2025 15:52 | 10 | 80.4735 |
| 07/01/2025 15:52 | 100 | 80.4735 |
| 07/01/2025 15:52 | 100 | 80.475 |
| 07/01/2025 15:52 | 100 | 80.475 |
| 07/01/2025 15:52 | 26 | 80.475 |
| 07/01/2025 15:52 | 10 | 80.475 |
| 07/01/2025 15:52 | 100 | 80.46 |
| 07/01/2025 15:52 | 61 | 80.4788 |
| 07/01/2025 15:52 | 13 | 80.4875 |
| 07/01/2025 15:52 | 89 | 80.4881 |
| 07/01/2025 15:52 | 1 | 80.475 |
| 07/01/2025 15:52 | 2 | 80.475 |
| 07/01/2025 15:52 | 100 | 80.475 |
| 07/01/2025 15:52 | 100 | 80.45 |
| 07/01/2025 15:52 | 1 | 80.476 |
| 07/01/2025 15:52 | 65 | 80.475 |
| 07/01/2025 15:52 | 1 | 80.45 |
| 07/01/2025 15:52 | 4 | 80.475 |
| 07/01/2025 15:52 | 21 | 80.4999 |
| 07/01/2025 15:52 | 55 | 80.49 |
| 07/01/2025 15:52 | 10 | 80.47 |
| 07/01/2025 15:52 | 5 | 80.47 |
| 07/01/2025 15:52 | 16 | 80.47 |
| 07/01/2025 15:52 | 34 | 80.47 |
| 07/01/2025 15:52 | 2 | 80.47 |
| 07/01/2025 15:52 | 20 | 80.47 |
| 07/01/2025 15:52 | 2 | 80.4878 |
| 07/01/2025 15:52 | 67 | 80.475 |
| 07/01/2025 15:52 | 20 | 80.475 |
| 07/01/2025 15:52 | 3 | 80.475 |
| 07/01/2025 15:52 | 3 | 80.475 |
| 07/01/2025 15:52 | 12 | 80.475 |
| 07/01/2025 15:52 | 33 | 80.50 |
| 07/01/2025 15:52 | 100 | 80.475 |
| 07/01/2025 15:52 | 9 | 80.475 |
| 07/01/2025 15:52 | 44 | 80.4901 |
| 07/01/2025 15:52 | 70 | 80.475 |
| 07/01/2025 15:52 | 76 | 80.475 |
| 07/01/2025 15:52 | 2 | 80.475 |
| 07/01/2025 15:52 | 100 | 80.45 |
| 07/01/2025 15:52 | 27 | 80.475 |
| 07/01/2025 15:52 | 14 | 80.5036 |
| 07/01/2025 15:52 | 44 | 80.475 |
| 07/01/2025 15:52 | 64 | 80.475 |
| 07/01/2025 15:51 | 100 | 80.475 |
| 07/01/2025 15:51 | 100 | 80.49 |
| 07/01/2025 15:51 | 6 | 80.475 |
| 07/01/2025 15:51 | 1 | 80.475 |
| 07/01/2025 15:51 | 1 | 80.475 |
| 07/01/2025 15:51 | 8 | 80.475 |
| 07/01/2025 15:51 | 96 | 80.4996 |
| 07/01/2025 15:51 | 60 | 80.475 |
| 07/01/2025 15:51 | 9 | 80.475 |
| 07/01/2025 15:51 | 8 | 80.47 |
| 07/01/2025 15:51 | 1 | 80.47 |
| 07/01/2025 15:51 | 100 | 80.47 |
| 07/01/2025 15:51 | 37 | 80.47 |
| 07/01/2025 15:51 | 5 | 80.47 |
| 07/01/2025 15:51 | 35 | 80.47 |
| 07/01/2025 15:51 | 55 | 80.47 |
| 07/01/2025 15:51 | 10 | 80.47 |
| 07/01/2025 15:51 | 5 | 80.47 |
| 07/01/2025 15:51 | 5 | 80.47 |
| 07/01/2025 15:51 | 2 | 80.47 |
| 07/01/2025 15:51 | 40 | 80.47 |
| 07/01/2025 15:51 | 35 | 80.47 |
| 07/01/2025 15:51 | 3 | 80.47 |
| 07/01/2025 15:51 | 47 | 80.45 |
| 07/01/2025 15:51 | 2 | 80.46 |
| 07/01/2025 15:51 | 2 | 80.46 |
| 07/01/2025 15:51 | 4 | 80.46 |
| 07/01/2025 15:51 | 5 | 80.46 |
| 07/01/2025 15:51 | 22 | 80.46 |
| 07/01/2025 15:51 | 2 | 80.46 |
| 07/01/2025 15:51 | 64 | 80.46 |
| 07/01/2025 15:51 | 1 | 80.45 |
| 07/01/2025 15:51 | 1 | 80.45 |
| 07/01/2025 15:51 | 15 | 80.45 |
| 07/01/2025 15:51 | 2 | 80.45 |
| 07/01/2025 15:51 | 5 | 80.45 |
| 07/01/2025 15:51 | 42 | 80.45 |
| 07/01/2025 15:51 | 5 | 80.45 |
| 07/01/2025 15:51 | 10 | 80.45 |
| 07/01/2025 15:51 | 19 | 80.45 |
| 07/01/2025 15:51 | 10 | 80.45 |
| 07/01/2025 15:51 | 29 | 80.45 |
| 07/01/2025 15:51 | 10 | 80.45 |
| 07/01/2025 15:51 | 10 | 80.45 |
| 07/01/2025 15:51 | 2 | 80.47 |
| 07/01/2025 15:51 | 55 | 80.47 |
| 07/01/2025 15:51 | 10 | 80.45 |
| 07/01/2025 15:51 | 18 | 80.4699 |
| 07/01/2025 15:51 | 20 | 80.445 |
| 07/01/2025 15:51 | 3 | 80.445 |
| 07/01/2025 15:51 | 11 | 80.445 |
| 07/01/2025 15:51 | 14 | 80.45 |
| 07/01/2025 15:51 | 8 | 80.4823 |
| 07/01/2025 15:51 | 2 | 80.445 |
| 07/01/2025 15:51 | 28 | 80.5016 |
| 07/01/2025 15:51 | 100 | 80.46 |
| 07/01/2025 15:51 | 400 | 80.5062 |
| 07/01/2025 15:51 | 24 | 80.44 |
| 07/01/2025 15:51 | 20 | 80.44 |
| 07/01/2025 15:51 | 16 | 80.44 |
| 07/01/2025 15:51 | 125 | 80.44 |
| 07/01/2025 15:51 | 46 | 80.44 |
| 07/01/2025 15:51 | 12 | 80.44 |
| 07/01/2025 15:51 | 188 | 80.44 |
| 07/01/2025 15:51 | 100 | 80.44 |
| 07/01/2025 15:51 | 55 | 80.46 |
| 07/01/2025 15:51 | 145 | 80.45 |
| 07/01/2025 15:51 | 30 | 80.43 |
| 07/01/2025 15:51 | 10 | 80.42 |
| 07/01/2025 15:51 | 20 | 80.43 |
| 07/01/2025 15:51 | 100 | 80.43 |
| 07/01/2025 15:51 | 20 | 80.43 |
| 07/01/2025 15:51 | 20 | 80.43 |
| 07/01/2025 15:51 | 9 | 80.44 |
| 07/01/2025 15:51 | 100 | 80.44 |
| 07/01/2025 15:51 | 100 | 80.42 |
| 07/01/2025 15:51 | 3 | 80.44 |
| 07/01/2025 15:51 | 20 | 80.44 |
| 07/01/2025 15:51 | 20 | 80.44 |
| 07/01/2025 15:51 | 20 | 80.44 |
| 07/01/2025 15:51 | 36 | 80.44 |
| 07/01/2025 15:51 | 100 | 80.44 |
| 07/01/2025 15:51 | 16 | 80.44 |
| 07/01/2025 15:51 | 48 | 80.44 |
| 07/01/2025 15:51 | 9 | 80.45 |
| 07/01/2025 15:51 | 11 | 80.45 |
| 07/01/2025 15:51 | 138 | 80.44 |
| 07/01/2025 15:51 | 16 | 80.46 |
| 07/01/2025 15:51 | 18 | 80.46 |
| 07/01/2025 15:51 | 27 | 80.46 |
| 07/01/2025 15:51 | 1 | 80.46 |
| 07/01/2025 15:51 | 176 | 80.46 |
| 07/01/2025 15:51 | 13 | 80.46 |
| 07/01/2025 15:51 | 18 | 80.46 |
| 07/01/2025 15:51 | 2 | 80.47 |
| 07/01/2025 15:51 | 2 | 80.47 |
| 07/01/2025 15:51 | 100 | 80.47 |
| 07/01/2025 15:51 | 100 | 80.47 |
| 07/01/2025 15:51 | 25 | 80.47 |
| 07/01/2025 15:51 | 100 | 80.47 |
| 07/01/2025 15:51 | 9 | 80.47 |
| 07/01/2025 15:51 | 1 | 80.47 |
| 07/01/2025 15:51 | 100 | 80.47 |
| 07/01/2025 15:51 | 33 | 80.48 |
| 07/01/2025 15:51 | 5 | 80.48 |
| 07/01/2025 15:51 | 100 | 80.49 |
| 07/01/2025 15:51 | 1 | 80.48 |
| 07/01/2025 15:51 | 15 | 80.49 |
| 07/01/2025 15:51 | 10 | 80.49 |
| 07/01/2025 15:51 | 10 | 80.49 |
| 07/01/2025 15:51 | 84 | 80.48 |
| 07/01/2025 15:51 | 70 | 80.48 |
| 07/01/2025 15:51 | 30 | 80.48 |
| 07/01/2025 15:51 | 262 | 80.48 |
| 07/01/2025 15:51 | 1 | 80.48 |
| 07/01/2025 15:51 | 93 | 80.48 |
| 07/01/2025 15:51 | 20 | 80.49 |
| 07/01/2025 15:51 | 200 | 80.49 |
| 07/01/2025 15:51 | 2 | 80.49 |
| 07/01/2025 15:51 | 100 | 80.49 |
| 07/01/2025 15:51 | 8 | 80.49 |
| 07/01/2025 15:51 | 200 | 80.49 |
| 07/01/2025 15:51 | 33 | 80.49 |
| 07/01/2025 15:51 | 20 | 80.49 |
| 07/01/2025 15:51 | 10 | 80.49 |
| 07/01/2025 15:51 | 142 | 80.49 |
| 07/01/2025 15:51 | 96 | 80.49 |
| 07/01/2025 15:51 | 1 | 80.49 |
| 07/01/2025 15:51 | 31 | 80.49 |
| 07/01/2025 15:51 | 100 | 80.49 |
| 07/01/2025 15:51 | 100 | 80.49 |
| 07/01/2025 15:51 | 200 | 80.49 |
| 07/01/2025 15:51 | 100 | 80.49 |
| 07/01/2025 15:51 | 47 | 80.49 |
| 07/01/2025 15:51 | 27 | 80.49 |
| 07/01/2025 15:51 | 1 | 80.49 |
| 07/01/2025 15:51 | 100 | 80.49 |
| 07/01/2025 15:51 | 1 | 80.49 |
| 07/01/2025 15:51 | 25 | 80.49 |
| 07/01/2025 15:51 | 1 | 80.49 |
| 07/01/2025 15:51 | 158 | 80.49 |
| 07/01/2025 15:51 | 196 | 80.49 |
| 07/01/2025 15:51 | 192 | 80.49 |
| 07/01/2025 15:51 | 42 | 80.49 |
| 07/01/2025 15:51 | 100 | 80.49 |
| 07/01/2025 15:51 | 100 | 80.49 |
| 07/01/2025 15:51 | 721 | 80.49 |
| 07/01/2025 15:51 | 38 | 80.50 |
| 07/01/2025 15:51 | 35 | 80.50 |
| 07/01/2025 15:51 | 4 | 80.49 |
| 07/01/2025 15:51 | 77 | 80.50 |
| 07/01/2025 15:51 | 100 | 80.50 |
| 07/01/2025 15:51 | 1 | 80.515 |
| 07/01/2025 15:51 | 10 | 80.5097 |
| 07/01/2025 15:51 | 23 | 80.515 |
| 07/01/2025 15:51 | 25 | 80.5278 |
| 07/01/2025 15:51 | 50 | 80.50 |
| 07/01/2025 15:51 | 36 | 80.515 |
| 07/01/2025 15:51 | 2 | 80.515 |
| 07/01/2025 15:51 | 6 | 80.515 |
| 07/01/2025 15:51 | 196 | 80.5151 |
| 07/01/2025 15:51 | 169 | 80.5151 |
| 07/01/2025 15:51 | 100 | 80.515 |
| 07/01/2025 15:51 | 100 | 80.515 |
| 07/01/2025 15:51 | 100 | 80.515 |
| 07/01/2025 15:51 | 13 | 80.511 |
| 07/01/2025 15:51 | 30 | 80.50 |
| 07/01/2025 15:51 | 30 | 80.50 |
| 07/01/2025 15:51 | 20 | 80.50 |
| 07/01/2025 15:51 | 25 | 80.5151 |
| 07/01/2025 15:51 | 13 | 80.4882 |
| 07/01/2025 15:51 | 18 | 80.54 |
| 07/01/2025 15:51 | 200 | 80.515 |
| 07/01/2025 15:51 | 200 | 80.49 |
| 07/01/2025 15:51 | 5 | 80.515 |
| 07/01/2025 15:51 | 5 | 80.515 |
| 07/01/2025 15:51 | 7 | 80.49 |
| 07/01/2025 15:51 | 1 | 80.4874 |
| 07/01/2025 15:51 | 14 | 80.4874 |
| 07/01/2025 15:51 | 200 | 80.52 |
| 07/01/2025 15:51 | 50 | 80.52 |
| 07/01/2025 15:51 | 4 | 80.505 |
| 07/01/2025 15:51 | 36 | 80.505 |
| 07/01/2025 15:51 | 24 | 80.505 |
| 07/01/2025 15:51 | 5 | 80.51 |
| 07/01/2025 15:51 | 62 | 80.5178 |
| 07/01/2025 15:51 | 58 | 80.5157 |
| 07/01/2025 15:51 | 3 | 80.51 |
| 07/01/2025 15:51 | 100 | 80.505 |
| 07/01/2025 15:51 | 25 | 80.5199 |
| 07/01/2025 15:51 | 100 | 80.50 |
| 07/01/2025 15:50 | 1 | 80.505 |
| 07/01/2025 15:50 | 100 | 80.4843 |
| 07/01/2025 15:50 | 94 | 80.507 |
| 07/01/2025 15:50 | 100 | 80.50 |
| 07/01/2025 15:50 | 64 | 80.51 |
| 07/01/2025 15:50 | 33 | 80.50 |
| 07/01/2025 15:50 | 2 | 80.50 |
| 07/01/2025 15:50 | 18 | 80.5135 |
| 07/01/2025 15:50 | 10 | 80.5185 |
| 07/01/2025 15:50 | 4 | 80.5183 |
| 07/01/2025 15:50 | 4 | 80.5183 |
| 07/01/2025 15:50 | 300 | 80.50 |
| 07/01/2025 15:50 | 100 | 80.50 |
| 07/01/2025 15:50 | 15 | 80.50 |
| 07/01/2025 15:50 | 5 | 80.50 |
| 07/01/2025 15:50 | 2 | 80.50 |
| 07/01/2025 15:50 | 5 | 80.50 |
| 07/01/2025 15:50 | 4 | 80.50 |
| 07/01/2025 15:50 | 50 | 80.50 |
| 07/01/2025 15:50 | 50 | 80.50 |
| 07/01/2025 15:50 | 50 | 80.50 |
| 07/01/2025 15:50 | 50 | 80.50 |
| 07/01/2025 15:50 | 100 | 80.50 |
| 07/01/2025 15:50 | 167 | 80.50 |
| 07/01/2025 15:50 | 2 | 80.50 |
| 07/01/2025 15:50 | 107 | 80.50 |
| 07/01/2025 15:50 | 100 | 80.50 |
| 07/01/2025 15:50 | 100 | 80.50 |
| 07/01/2025 15:50 | 100 | 80.50 |
| 07/01/2025 15:50 | 84 | 80.50 |
| 07/01/2025 15:50 | 20 | 80.50 |
| 07/01/2025 15:50 | 33 | 80.50 |
| 07/01/2025 15:50 | 8 | 80.50 |
| 07/01/2025 15:50 | 50 | 80.50 |
| 07/01/2025 15:50 | 67 | 80.50 |
| 07/01/2025 15:50 | 100 | 80.50 |
| 07/01/2025 15:50 | 9 | 80.50 |
| 07/01/2025 15:50 | 360 | 80.50 |
| 07/01/2025 15:50 | 1 | 80.51 |
| 07/01/2025 15:50 | 1 | 80.51 |
| 07/01/2025 15:50 | 200 | 80.5025 |
| 07/01/2025 15:50 | 29 | 80.5499 |
| 07/01/2025 15:50 | 47 | 80.52 |
| 07/01/2025 15:50 | 145 | 80.53 |
| 07/01/2025 15:50 | 171 | 80.53 |
| 07/01/2025 15:50 | 50 | 80.56 |
| 07/01/2025 15:50 | 67 | 80.56 |
| 07/01/2025 15:50 | 100 | 80.53 |
| 07/01/2025 15:50 | 100 | 80.53 |
| 07/01/2025 15:50 | 20 | 80.555 |
| 07/01/2025 15:50 | 60 | 80.555 |
| 07/01/2025 15:50 | 20 | 80.55 |
| 07/01/2025 15:50 | 200 | 80.53 |
| 07/01/2025 15:50 | 19 | 80.5157 |
| 07/01/2025 15:50 | 13 | 80.4804 |
| 07/01/2025 15:50 | 50 | 80.525 |
| 07/01/2025 15:50 | 50 | 80.525 |
| 07/01/2025 15:50 | 200 | 80.525 |
| 07/01/2025 15:50 | 1 | 80.50 |
| 07/01/2025 15:50 | 1 | 80.50 |
| 07/01/2025 15:50 | 1 | 80.5178 |
| 07/01/2025 15:50 | 2 | 80.50 |
| 07/01/2025 15:50 | 2 | 80.525 |
| 07/01/2025 15:50 | 20 | 80.525 |
| 07/01/2025 15:50 | 3 | 80.50 |
| 07/01/2025 15:50 | 300 | 80.5177 |
| 07/01/2025 15:50 | 100 | 80.48 |
| 07/01/2025 15:50 | 100 | 80.525 |
| 07/01/2025 15:50 | 19 | 80.4799 |
| 07/01/2025 15:50 | 44 | 80.4799 |
| 07/01/2025 15:50 | 8 | 80.50 |
| 07/01/2025 15:50 | 100 | 80.525 |
| 07/01/2025 15:50 | 17 | 80.52 |
| 07/01/2025 15:50 | 100 | 80.52 |
| 07/01/2025 15:50 | 100 | 80.52 |
| 07/01/2025 15:50 | 1 | 80.52 |
| 07/01/2025 15:50 | 12 | 80.5146 |
| 07/01/2025 15:50 | 100 | 80.50 |
| 07/01/2025 15:50 | 100 | 80.50 |
| 07/01/2025 15:50 | 2 | 80.50 |
| 07/01/2025 15:50 | 100 | 80.49 |
| 07/01/2025 15:50 | 68 | 80.50 |
| 07/01/2025 15:50 | 100 | 80.50 |
| 07/01/2025 15:50 | 12 | 80.5164 |
| 07/01/2025 15:50 | 15 | 80.5164 |
| 07/01/2025 15:50 | 100 | 80.5275 |
| 07/01/2025 15:50 | 100 | 80.525 |
| 07/01/2025 15:50 | 100 | 80.525 |
| 07/01/2025 15:50 | 100 | 80.525 |
| 07/01/2025 15:50 | 100 | 80.525 |
| 07/01/2025 15:50 | 100 | 80.525 |
| 07/01/2025 15:50 | 100 | 80.525 |
| 07/01/2025 15:50 | 91 | 80.525 |
| 07/01/2025 15:50 | 100 | 80.525 |
| 07/01/2025 15:50 | 30 | 80.525 |
| 07/01/2025 15:50 | 100 | 80.4996 |
| 07/01/2025 15:50 | 19 | 80.4771 |
| 07/01/2025 15:50 | 2 | 80.525 |
| 07/01/2025 15:50 | 44 | 80.525 |
| 07/01/2025 15:50 | 56 | 80.525 |
| 07/01/2025 15:50 | 7 | 80.525 |
| 07/01/2025 15:50 | 6 | 80.525 |
| 07/01/2025 15:50 | 7 | 80.525 |
| 07/01/2025 15:50 | 2 | 80.525 |
| 07/01/2025 15:50 | 24 | 80.525 |
| 07/01/2025 15:50 | 14 | 80.525 |
| 07/01/2025 15:50 | 6 | 80.525 |
| 07/01/2025 15:50 | 7 | 80.525 |
| 07/01/2025 15:50 | 6 | 80.525 |
| 07/01/2025 15:50 | 45 | 80.525 |
| 07/01/2025 15:50 | 5 | 80.525 |
| 07/01/2025 15:50 | 45 | 80.525 |
| 07/01/2025 15:50 | 100 | 80.525 |
| 07/01/2025 15:50 | 44 | 80.525 |
| 07/01/2025 15:50 | 56 | 80.525 |
| 07/01/2025 15:50 | 10 | 80.525 |
| 07/01/2025 15:50 | 45 | 80.525 |
| 07/01/2025 15:50 | 45 | 80.525 |
| 07/01/2025 15:50 | 8 | 80.4987 |
| 07/01/2025 15:50 | 2 | 80.53 |
| 07/01/2025 15:50 | 1 | 80.53 |
| 07/01/2025 15:50 | 20 | 80.53 |
| 07/01/2025 15:50 | 10 | 80.5699 |
| 07/01/2025 15:50 | 100 | 80.53 |
| 07/01/2025 15:50 | 200 | 80.53 |
| 07/01/2025 15:50 | 100 | 80.53 |
| 07/01/2025 15:50 | 3 | 80.53 |
| 07/01/2025 15:50 | 10 | 80.53 |
| 07/01/2025 15:50 | 100 | 80.54 |
| 07/01/2025 15:50 | 100 | 80.54 |
| 07/01/2025 15:50 | 50 | 80.54 |
| 07/01/2025 15:50 | 50 | 80.54 |
| 07/01/2025 15:50 | 74 | 80.54 |
| 07/01/2025 15:50 | 33 | 80.54 |
| 07/01/2025 15:50 | 100 | 80.54 |
| 07/01/2025 15:50 | 101 | 80.525 |
| 07/01/2025 15:50 | 5 | 80.53 |
| 07/01/2025 15:50 | 21 | 80.53 |
| 07/01/2025 15:50 | 17 | 80.53 |
| 07/01/2025 15:50 | 65 | 80.55 |
| 07/01/2025 15:50 | 29 | 80.54 |
| 07/01/2025 15:50 | 425 | 80.53 |
| 07/01/2025 15:50 | 102 | 80.52 |
| 07/01/2025 15:50 | 38 | 80.52 |
| 07/01/2025 15:50 | 20 | 80.55 |
| 07/01/2025 15:50 | 30 | 80.55 |
| 07/01/2025 15:50 | 30 | 80.54 |
| 07/01/2025 15:50 | 5 | 80.53 |
| 07/01/2025 15:50 | 5 | 80.53 |
| 07/01/2025 15:50 | 38 | 80.53 |
| 07/01/2025 15:50 | 10 | 80.53 |
| 07/01/2025 15:50 | 3 | 80.55 |
| 07/01/2025 15:50 | 4 | 80.55 |
| 07/01/2025 15:50 | 5 | 80.53 |
| 07/01/2025 15:50 | 123 | 80.52 |
| 07/01/2025 15:50 | 123 | 80.53 |
| 07/01/2025 15:50 | 51 | 80.55 |
| 07/01/2025 15:50 | 44 | 80.54 |
| 07/01/2025 15:50 | 5 | 80.54 |
| 07/01/2025 15:50 | 49 | 80.54 |
| 07/01/2025 15:50 | 18 | 80.53 |
| 07/01/2025 15:49 | 1 | 80.50 |
| 07/01/2025 15:49 | 200 | 80.51 |
| 07/01/2025 15:49 | 100 | 80.4722 |
| 07/01/2025 15:49 | 100 | 80.51 |
| 07/01/2025 15:49 | 200 | 80.51 |
| 07/01/2025 15:49 | 14 | 80.49 |
| 07/01/2025 15:49 | 30 | 80.51 |
| 07/01/2025 15:49 | 30 | 80.50 |
| 07/01/2025 15:49 | 100 | 80.51 |
| 07/01/2025 15:49 | 96 | 80.5296 |
| 07/01/2025 15:49 | 25 | 80.5116 |
| 07/01/2025 15:49 | 100 | 80.50 |
| 07/01/2025 15:49 | 100 | 80.50 |
| 07/01/2025 15:49 | 8 | 80.51 |
| 07/01/2025 15:49 | 32 | 80.5057 |
| 07/01/2025 15:49 | 85 | 80.5107 |
| 07/01/2025 15:49 | 1 | 80.515 |
| 07/01/2025 15:49 | 93 | 80.50 |
| 07/01/2025 15:49 | 100 | 80.50 |
| 07/01/2025 15:49 | 10 | 80.50 |
| 07/01/2025 15:49 | 22 | 80.51 |
| 07/01/2025 15:49 | 7 | 80.50 |
| 07/01/2025 15:49 | 92 | 80.50 |
| 07/01/2025 15:49 | 8 | 80.50 |
| 07/01/2025 15:49 | 100 | 80.50 |
| 07/01/2025 15:49 | 7 | 80.50 |
| 07/01/2025 15:49 | 300 | 80.50 |
| 07/01/2025 15:49 | 9 | 80.50 |
| 07/01/2025 15:49 | 99 | 80.50 |
| 07/01/2025 15:49 | 23 | 80.50 |
| 07/01/2025 15:49 | 100 | 80.50 |
| 07/01/2025 15:49 | 3 | 80.50 |
| 07/01/2025 15:49 | 6 | 80.50 |
| 07/01/2025 15:49 | 117 | 80.50 |
| 07/01/2025 15:49 | 35 | 80.50 |
| 07/01/2025 15:49 | 153 | 80.50 |
| 07/01/2025 15:49 | 100 | 80.51 |
| 07/01/2025 15:49 | 13 | 80.4689 |
| 07/01/2025 15:49 | 50 | 80.51 |
| 07/01/2025 15:49 | 2 | 80.52 |
| 07/01/2025 15:49 | 71 | 80.5127 |
| 07/01/2025 15:49 | 1 | 80.52 |
| 07/01/2025 15:49 | 100 | 80.4672 |
| 07/01/2025 15:49 | 100 | 80.51 |
| 07/01/2025 15:49 | 50 | 80.51 |
| 07/01/2025 15:49 | 37 | 80.5141 |
| 07/01/2025 15:49 | 46 | 80.5146 |
| 07/01/2025 15:49 | 2 | 80.52 |
| 07/01/2025 15:49 | 25 | 80.5244 |
| 07/01/2025 15:49 | 15 | 80.50 |
| 07/01/2025 15:49 | 100 | 80.51 |
| 07/01/2025 15:49 | 1 | 80.51 |
| 07/01/2025 15:49 | 15 | 80.5126 |
| 07/01/2025 15:49 | 53 | 80.5124 |
| 07/01/2025 15:49 | 100 | 80.505 |
| 07/01/2025 15:49 | 6 | 80.4848 |
| 07/01/2025 15:49 | 100 | 80.52 |
| 07/01/2025 15:49 | 100 | 80.52 |
| 07/01/2025 15:49 | 18 | 80.52 |
| 07/01/2025 15:49 | 1 | 80.52 |
| 07/01/2025 15:49 | 33 | 80.52 |
| 07/01/2025 15:49 | 27 | 80.52 |
| 07/01/2025 15:49 | 12 | 80.52 |
| 07/01/2025 15:49 | 10 | 80.52 |
| 07/01/2025 15:49 | 84 | 80.52 |
| 07/01/2025 15:49 | 88 | 80.52 |
| 07/01/2025 15:49 | 11 | 80.52 |
| 07/01/2025 15:49 | 1 | 80.52 |
| 07/01/2025 15:49 | 2 | 80.51 |
| 07/01/2025 15:49 | 100 | 80.52 |
| 07/01/2025 15:49 | 4 | 80.51 |
| 07/01/2025 15:49 | 3 | 80.51 |
| 07/01/2025 15:49 | 40 | 80.51 |
| 07/01/2025 15:49 | 1 | 80.51 |
| 07/01/2025 15:49 | 9 | 80.51 |
| 07/01/2025 15:49 | 10 | 80.51 |
| 07/01/2025 15:49 | 7 | 80.5132 |
| 07/01/2025 15:49 | 6 | 80.5136 |
| 07/01/2025 15:49 | 12 | 80.5039 |
| 07/01/2025 15:49 | 291 | 80.51 |
| 07/01/2025 15:49 | 1 | 80.4912 |
| 07/01/2025 15:49 | 18 | 80.505 |
| 07/01/2025 15:49 | 100 | 80.505 |
| 07/01/2025 15:49 | 50 | 80.515 |
| 07/01/2025 15:49 | 1 | 80.515 |
| 07/01/2025 15:49 | 3 | 80.5142 |
| 07/01/2025 15:48 | 2 | 80.505 |
| 07/01/2025 15:48 | 13 | 80.4584 |
| 07/01/2025 15:48 | 8 | 80.505 |
| 07/01/2025 15:48 | 86 | 80.52 |
| 07/01/2025 15:48 | 14 | 80.52 |
| 07/01/2025 15:48 | 54 | 80.5025 |
| 07/01/2025 15:48 | 30 | 80.50 |
| 07/01/2025 15:48 | 11 | 80.49 |
| 07/01/2025 15:48 | 20 | 80.49 |
| 07/01/2025 15:48 | 20 | 80.50 |
| 07/01/2025 15:48 | 100 | 80.505 |
| 07/01/2025 15:48 | 5 | 80.515 |
| 07/01/2025 15:48 | 50 | 80.515 |
| 07/01/2025 15:48 | 35 | 80.515 |
| 07/01/2025 15:48 | 43 | 80.52 |
| 07/01/2025 15:48 | 3 | 80.50 |
| 07/01/2025 15:48 | 3 | 80.50 |
| 07/01/2025 15:48 | 100 | 80.50 |
| 07/01/2025 15:48 | 100 | 80.50 |
| 07/01/2025 15:48 | 100 | 80.50 |
| 07/01/2025 15:48 | 2 | 80.51 |
| 07/01/2025 15:48 | 29 | 80.50 |
| 07/01/2025 15:48 | 55 | 80.50 |
| 07/01/2025 15:48 | 34 | 80.51 |
| 07/01/2025 15:48 | 1 | 80.50 |
| 07/01/2025 15:48 | 2 | 80.50 |
| 07/01/2025 15:48 | 2 | 80.50 |
| 07/01/2025 15:48 | 2 | 80.50 |
| 07/01/2025 15:48 | 2 | 80.50 |
| 07/01/2025 15:48 | 1 | 80.50 |
| 07/01/2025 15:48 | 1 | 80.50 |
| 07/01/2025 15:48 | 7 | 80.50 |
| 07/01/2025 15:48 | 113 | 80.50 |
| 07/01/2025 15:48 | 171 | 80.50 |
| 07/01/2025 15:48 | 14 | 80.50 |
| 07/01/2025 15:48 | 2 | 80.50 |
| 07/01/2025 15:48 | 100 | 80.50 |
| 07/01/2025 15:48 | 620 | 80.50 |
| 07/01/2025 15:48 | 100 | 80.50 |
| 07/01/2025 15:48 | 200 | 80.50 |
| 07/01/2025 15:48 | 1 | 80.50 |
| 07/01/2025 15:48 | 52 | 80.50 |
| 07/01/2025 15:48 | 48 | 80.50 |
| 07/01/2025 15:48 | 8 | 80.50 |
| 07/01/2025 15:48 | 50 | 80.51 |
| 07/01/2025 15:48 | 1 | 80.51 |
| 07/01/2025 15:48 | 47 | 80.51 |
| 07/01/2025 15:48 | 3 | 80.51 |
| 07/01/2025 15:48 | 1 | 80.51 |
| 07/01/2025 15:48 | 100 | 80.51 |
| 07/01/2025 15:48 | 92 | 80.51 |
| 07/01/2025 15:48 | 8 | 80.51 |
| 07/01/2025 15:48 | 1 | 80.51 |
| 07/01/2025 15:48 | 1 | 80.51 |
| 07/01/2025 15:48 | 130 | 80.51 |
| 07/01/2025 15:48 | 11 | 80.5025 |
| 07/01/2025 15:48 | 7 | 80.5025 |
| 07/01/2025 15:48 | 100 | 80.5025 |
| 07/01/2025 15:48 | 27 | 80.52 |
| 07/01/2025 15:48 | 379 | 80.52 |
| 07/01/2025 15:48 | 100 | 80.52 |
| 07/01/2025 15:48 | 100 | 80.52 |
| 07/01/2025 15:48 | 27 | 80.52 |
| 07/01/2025 15:48 | 47 | 80.52 |
| 07/01/2025 15:48 | 9 | 80.52 |
| 07/01/2025 15:48 | 25 | 80.52 |
| 07/01/2025 15:48 | 4 | 80.52 |
| 07/01/2025 15:48 | 15 | 80.52 |
| 07/01/2025 15:48 | 100 | 80.52 |
| 07/01/2025 15:48 | 5 | 80.52 |
| 07/01/2025 15:48 | 252 | 80.52 |
| 07/01/2025 15:48 | 5 | 80.52 |
| 07/01/2025 15:48 | 2 | 80.53 |
| 07/01/2025 15:48 | 5 | 80.52 |
| 07/01/2025 15:48 | 100 | 80.53 |
| 07/01/2025 15:48 | 100 | 80.53 |
| 07/01/2025 15:48 | 2 | 80.52 |
| 07/01/2025 15:48 | 4 | 80.53 |
| 07/01/2025 15:48 | 10 | 80.4995 |
| 07/01/2025 15:48 | 6 | 80.519 |